Eneida Games S.A. (WSE:END)
Poland · Delayed Price · Currency is PLN 4.400
+0.020 (0.46%)
At close: Jun 2, 2026
Eneida Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.72 | 5.80 | 3.72 | 4.40 | 4.40 | 0.46% | 1,162 |
| Jun 1, 2026 | 4.30 | 4.40 | 3.50 | 4.38 | 4.38 | -10.61% | 3,235 |
| May 29, 2026 | 5.00 | 5.25 | 4.80 | 4.90 | 4.90 | -2.97% | 603 |
| May 28, 2026 | 5.40 | 5.60 | 5.05 | 5.05 | 5.05 | -11.40% | 685 |
| May 27, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 245 |
| May 26, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 201 |
| May 25, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | - | 4 |
| May 22, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -4.84% | 237 |
| May 21, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | -2.36% | 60 |
| May 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | 10 |
| May 18, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -7.46% | 205 |
| May 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 2 |
| May 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 2 |
| May 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | 3 |
| May 12, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 18 |
| May 11, 2026 | 6.90 | 7.00 | 6.70 | 6.70 | 6.70 | - | 30 |
| May 7, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | - | 4 |
| May 6, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 153 |
| Apr 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2 |
| Apr 29, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 3 |
| Apr 24, 2026 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | -4.83% | 2 |
| Apr 22, 2026 | 6.90 | 7.25 | 6.90 | 7.25 | 7.25 | 5.07% | 3 |
| Apr 20, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 21 |
| Apr 17, 2026 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | - | 18 |
| Apr 13, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 3 |
| Apr 8, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 108 |
| Apr 7, 2026 | 7.40 | 7.65 | 7.10 | 7.15 | 7.15 | 0.70% | 36 |
| Apr 2, 2026 | 6.20 | 7.10 | 6.20 | 7.10 | 7.10 | 14.52% | 913 |
| Apr 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | 4 |
| Mar 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 3 |
| Mar 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Mar 24, 2026 | 6.10 | 6.20 | 5.90 | 5.90 | 5.90 | -3.28% | 12 |
| Mar 23, 2026 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -3.94% | 302 |
| Mar 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 2 |
| Mar 19, 2026 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | - | 2 |
| Mar 13, 2026 | 6.60 | 6.60 | 6.35 | 6.40 | 6.40 | - | 12 |
| Mar 12, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | 0.79% | 350 |
| Mar 11, 2026 | 6.65 | 6.65 | 6.35 | 6.35 | 6.35 | -4.51% | 96 |
| Mar 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 3 |
| Mar 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 5 |
| Mar 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.71% | 1 |
| Mar 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.06% | 2 |
| Feb 27, 2026 | 6.60 | 6.95 | 6.60 | 6.60 | 6.60 | -5.04% | 6 |
| Feb 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5.30% | 8 |
| Feb 25, 2026 | 6.40 | 7.00 | 6.40 | 6.60 | 6.60 | 4.76% | 61 |
| Feb 24, 2026 | 6.90 | 6.90 | 5.40 | 6.30 | 6.30 | -8.03% | 1,991 |
| Feb 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 2 |
| Feb 19, 2026 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | 44 |
| Feb 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 7 |
| Feb 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 2 |