Skip to main content
logo
ENEA S.A. (WSE:ENA)
Poland flag Poland · Delayed Price · Currency is PLN
21.54
-0.06 (-0.28%)
May 27, 2026, 12:50 PM CET

ENEA S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202621.3022.1221.3021.6021.601.89%440,328
May 25, 202620.5221.4820.5221.2021.204.64%564,352
May 22, 202620.3820.5419.9220.2620.26-0.49%375,758
May 21, 202620.1020.5419.9520.3620.360.30%291,168
May 20, 202620.2020.4419.7620.3020.300.69%404,583
May 19, 202620.2620.5219.9620.1620.160.10%192,342
May 18, 202620.4620.5019.9220.1420.14-1.56%284,421
May 15, 202620.6620.6820.0820.4620.46-0.29%529,465
May 14, 202620.8421.3620.1420.5220.52-4.02%1,345,357
May 13, 202621.5021.6820.8221.3821.38-0.56%710,460
May 12, 202621.7021.7221.2021.5021.50-0.83%513,225
May 11, 202621.2221.8421.0021.6821.682.26%239,289
May 8, 202622.0422.0420.8221.2021.20-2.66%599,210
May 7, 202622.7022.8821.7821.7821.78-3.88%470,274
May 6, 202622.2422.6622.1022.6622.662.81%360,610
May 5, 202621.6622.0821.3022.0422.042.80%283,091
May 4, 202622.4822.7421.0821.4421.44-2.55%256,280
Apr 30, 202621.9822.1021.4822.0022.000.73%225,176
Apr 29, 202622.0222.2621.7421.8421.840.09%153,014
Apr 28, 202622.8622.8621.8221.8221.82-3.37%285,987
Apr 27, 202623.3023.3222.5622.5822.58-1.83%190,714
Apr 24, 202622.9023.1622.6623.0023.000.09%334,188
Apr 23, 202622.5622.9822.2622.9822.981.77%278,620
Apr 22, 202622.5823.1022.1222.5822.58-0.96%464,383
Apr 21, 202623.0023.0822.4222.8022.80-1.21%350,015
Apr 20, 202623.5023.6623.0823.0823.08-2.20%348,906
Apr 17, 202624.5024.5823.1223.6023.60-3.04%637,303
Apr 16, 202625.2025.2024.1224.3424.34-2.33%322,953
Apr 15, 202625.6625.6624.4024.9224.92-2.73%348,101
Apr 14, 202625.4426.0824.8625.6225.620.71%286,564
Apr 13, 202625.9826.1425.2425.4425.44-1.70%453,157
Apr 10, 202625.5026.4025.3025.8825.88-1.22%232,749
Apr 9, 202626.3026.8625.9226.2026.20-0.38%357,408
Apr 8, 202626.0827.0025.9826.3026.301.31%592,138
Apr 7, 202626.0026.1025.4425.9625.96-1.22%325,049
Apr 2, 202625.0026.7824.6426.2826.284.62%994,621
Apr 1, 202624.6225.2424.1225.1225.122.11%615,869
Mar 31, 202624.0024.6223.6024.6024.602.50%443,431
Mar 30, 202622.3624.2222.0824.0024.007.53%665,623
Mar 27, 202622.4022.6821.7422.3222.321.00%181,065
Mar 26, 202622.1622.1621.3622.1022.100.55%342,763
Mar 25, 202621.8022.2421.6421.9821.981.01%535,272
Mar 24, 202622.1022.2021.5021.7621.76-1.45%496,741
Mar 23, 202621.1822.1820.5222.0822.082.13%647,422
Mar 20, 202623.2823.2821.2221.6221.62-4.93%817,358
Mar 19, 202623.2823.2822.3622.7422.74-2.32%356,302
Mar 18, 202623.7823.9022.9623.2823.28-2.18%527,347
Mar 17, 202621.4624.1421.4423.8023.8011.74%501,046
Mar 16, 202621.2021.4220.7021.3021.301.14%178,452
Mar 13, 202620.6421.2020.1021.0621.060.29%403,300