Eneida Games S.A. (WSE:END)
Poland · Delayed Price · Currency is PLN 7.40
-0.20 (-2.63%)
At close: Oct 29, 2025
Eneida Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.00 | 8.00 | 6.55 | 7.40 | 7.40 | -2.63% | 812 |
| Oct 27, 2025 | 7.60 | 8.00 | 7.60 | 7.60 | 7.60 | -5.00% | 8 |
| Oct 24, 2025 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 5.26% | 14 |
| Oct 23, 2025 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -3.80% | 3 |
| Oct 17, 2025 | 8.15 | 8.15 | 7.90 | 7.90 | 7.90 | -3.07% | 299 |
| Oct 16, 2025 | 8.15 | 8.35 | 8.15 | 8.15 | 8.15 | 0.62% | 13 |
| Oct 15, 2025 | 8.75 | 8.75 | 7.80 | 8.10 | 8.10 | -5.81% | 123 |
| Oct 14, 2025 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -1.71% | 20 |
| Oct 10, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 3 |
| Oct 9, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -0.56% | 63 |
| Oct 7, 2025 | 9.40 | 9.40 | 8.85 | 8.85 | 8.85 | -0.56% | 3 |
| Oct 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 148 |
| Oct 3, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -8.63% | 301 |
| Oct 2, 2025 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 10.67% | 228 |
| Oct 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -5.32% | 1 |
| Sep 30, 2025 | 9.05 | 9.40 | 9.05 | 9.40 | 9.40 | 3.87% | 7 |
| Sep 29, 2025 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | - | 32 |
| Sep 26, 2025 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -2.69% | 61 |
| Sep 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 3 |
| Sep 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1 |
| Sep 22, 2025 | 9.75 | 9.75 | 9.30 | 9.30 | 9.30 | -4.12% | 18 |
| Sep 19, 2025 | 9.40 | 9.80 | 9.40 | 9.70 | 9.70 | 1.57% | 12 |
| Sep 18, 2025 | 9.95 | 9.95 | 9.55 | 9.55 | 9.55 | -4.02% | 12 |
| Sep 17, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 4.74% | 11 |
| Sep 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2 |
| Sep 12, 2025 | 10.10 | 10.10 | 9.50 | 9.50 | 9.50 | -5.00% | 144 |
| Sep 11, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 11 |
| Sep 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 20 |
| Sep 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | 1 |
| Sep 5, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 25 |
| Sep 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 3 |
| Sep 3, 2025 | 10.00 | 10.80 | 9.80 | 9.80 | 9.80 | 0.51% | 60 |
| Sep 2, 2025 | 11.90 | 11.90 | 9.75 | 9.75 | 9.75 | -22.62% | 643 |
| Sep 1, 2025 | 10.80 | 12.90 | 10.20 | 12.60 | 12.60 | 16.67% | 566 |
| Aug 29, 2025 | 9.40 | 10.80 | 9.40 | 10.80 | 10.80 | 18.68% | 701 |
| Aug 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | 2 |
| Aug 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 2 |
| Aug 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 2 |
| Aug 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 44 |
| Aug 22, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -5.76% | 32 |
| Aug 13, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 0.53% | 120 |
| Aug 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 1 |
| Aug 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.08% | 10 |
| Aug 7, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 5 |
| Aug 1, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 15 |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | 1 |
| Jul 30, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -0.51% | 3 |
| Jul 25, 2025 | 10.10 | 10.50 | 9.90 | 9.90 | 9.90 | -1.00% | 136 |
| Jul 24, 2025 | 10.10 | 10.70 | 10.00 | 10.00 | 10.00 | - | 3,001 |
| Jul 23, 2025 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | -7.41% | 425 |