Centrum Medyczne ENEL-MED S.A. (WSE:ENE)
Poland · Delayed Price · Currency is PLN 18.50
+0.60 (3.35%)
Oct 24, 2025, 5:00 PM CET
Centrum Medyczne ENEL-MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.50 | 18.50 | 17.20 | 18.50 | 18.50 | 3.35% | 93 |
| Oct 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 81 |
| Oct 22, 2025 | 18.50 | 18.50 | 17.20 | 17.90 | 17.90 | 2.87% | 144 |
| Oct 21, 2025 | 18.50 | 18.50 | 17.20 | 17.40 | 17.40 | -5.95% | 37 |
| Oct 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4 |
| Oct 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4 |
| Oct 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 3 |
| Oct 15, 2025 | 18.50 | 18.50 | 17.30 | 18.00 | 18.00 | - | 120 |
| Oct 14, 2025 | 18.50 | 18.50 | 17.20 | 18.00 | 18.00 | -2.70% | 335 |
| Oct 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4 |
| Oct 10, 2025 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 5 |
| Oct 9, 2025 | 18.00 | 19.00 | 18.00 | 18.50 | 18.50 | 2.78% | 97 |
| Oct 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 4 |
| Oct 7, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 654 |
| Oct 6, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.70% | 28 |
| Oct 3, 2025 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 56 |
| Oct 2, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -1.60% | 4 |
| Oct 1, 2025 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | 0.53% | 71 |
| Sep 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 254 |
| Sep 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | 44 |
| Sep 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.74% | 102 |
| Sep 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 24, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1.06% | 219 |
| Sep 23, 2025 | 18.90 | 18.90 | 18.70 | 18.80 | 18.80 | -1.05% | 103 |
| Sep 22, 2025 | 19.20 | 19.20 | 18.50 | 19.00 | 19.00 | 6.74% | 496 |
| Sep 19, 2025 | 19.00 | 19.00 | 17.80 | 17.80 | 17.80 | 1.71% | 752 |
| Sep 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 32 |
| Sep 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 2 |
| Sep 16, 2025 | 19.40 | 19.40 | 17.60 | 17.60 | 17.60 | -2.22% | 234 |
| Sep 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 32 |
| Sep 12, 2025 | 19.60 | 19.60 | 17.20 | 18.00 | 18.00 | - | 144 |
| Sep 11, 2025 | 19.80 | 19.80 | 18.00 | 18.00 | 18.00 | -0.55% | 157 |
| Sep 10, 2025 | 18.10 | 18.10 | 17.80 | 18.10 | 18.10 | - | 5 |
| Sep 9, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 18 |
| Sep 8, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | 11 |
| Sep 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 62 |
| Sep 4, 2025 | 17.90 | 17.90 | 17.50 | 17.90 | 17.90 | - | 114 |
| Sep 3, 2025 | 17.90 | 17.90 | 17.20 | 17.90 | 17.90 | 1.13% | 139 |
| Sep 2, 2025 | 17.70 | 17.70 | 17.20 | 17.70 | 17.70 | - | 31 |
| Sep 1, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1.72% | 145 |
| Aug 29, 2025 | 17.20 | 17.40 | 16.90 | 17.40 | 17.40 | 1.16% | 515 |
| Aug 28, 2025 | 18.30 | 18.30 | 17.20 | 17.20 | 17.20 | -4.44% | 2,127 |
| Aug 27, 2025 | 18.30 | 18.30 | 17.40 | 18.00 | 18.00 | -1.64% | 1,060 |
| Aug 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 62 |
| Aug 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 589 |
| Aug 22, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -1.61% | 930 |
| Aug 21, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -1.06% | 302 |
| Aug 20, 2025 | 18.70 | 18.80 | 18.20 | 18.80 | 18.80 | - | 119 |
| Aug 19, 2025 | 19.80 | 19.80 | 18.30 | 18.80 | 18.80 | - | 283 |
| Aug 18, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -2.59% | 722 |