Eneida Games S.A. (WSE:END)
Poland · Delayed Price · Currency is PLN 9.50
-0.50 (-5.00%)
At close: Sep 12, 2025
Eneida Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | 1 |
| Jul 21, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -3.70% | 101 |
| Jul 18, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 6.93% | 101 |
| Jul 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 1 |
| Jul 15, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 300 |
| Jul 14, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -4.59% | 300 |
| Jul 11, 2025 | 11.80 | 11.80 | 10.20 | 10.90 | 10.90 | -8.40% | 258 |
| Jul 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1 |
| Jul 8, 2025 | 10.60 | 11.90 | 10.00 | 11.90 | 11.90 | 10.19% | 686 |
| Jul 7, 2025 | 13.50 | 13.50 | 10.80 | 10.80 | 10.80 | -20.00% | 199 |
| Jul 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1 |
| Jul 3, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 36 |
| Jul 1, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - | 40 |
| Jun 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1 |
| Jun 27, 2025 | 10.20 | 13.40 | 10.20 | 13.40 | 13.40 | 31.37% | 1,121 |
| Jun 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 6 |
| Jun 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3 |
| Jun 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | 1 |
| Jun 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 1 |
| Jun 18, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -4.63% | 100 |
| Jun 16, 2025 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | 12.50% | 10 |
| Jun 13, 2025 | 11.70 | 11.70 | 9.50 | 9.60 | 9.60 | -23.20% | 728 |
| Jun 12, 2025 | 12.30 | 13.20 | 11.50 | 12.50 | 12.50 | -1.57% | 268 |