Centrum Medyczne ENEL-MED S.A. (WSE:ENE)
Poland · Delayed Price · Currency is PLN 18.00
+0.80 (4.65%)
At close: Dec 23, 2025
Centrum Medyczne ENEL-MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 18.20 | 18.20 | 17.00 | 18.00 | 18.00 | 4.65% | 653 |
| Dec 22, 2025 | 18.10 | 18.10 | 17.20 | 17.20 | 17.20 | -2.82% | 227 |
| Dec 19, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -2.75% | 83 |
| Dec 18, 2025 | 18.20 | 18.20 | 17.70 | 18.20 | 18.20 | - | 84 |
| Dec 17, 2025 | 18.20 | 18.20 | 17.20 | 18.20 | 18.20 | - | 104 |
| Dec 16, 2025 | 18.20 | 18.20 | 17.70 | 18.20 | 18.20 | - | 24 |
| Dec 15, 2025 | 18.20 | 18.20 | 17.20 | 18.20 | 18.20 | - | 1,883 |
| Dec 12, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -1.09% | 13 |
| Dec 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2 |
| Dec 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 100 |
| Dec 9, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | 4.55% | 76 |
| Dec 8, 2025 | 18.80 | 18.80 | 17.60 | 17.60 | 17.60 | -3.83% | 272 |
| Dec 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | 4 |
| Dec 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 2 |
| Dec 3, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 4 |
| Dec 2, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 4 |
| Dec 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4 |
| Nov 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 2 |
| Nov 27, 2025 | 17.40 | 18.50 | 17.40 | 18.50 | 18.50 | 1.09% | 94 |
| Nov 26, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 1.67% | 64 |
| Nov 25, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.17% | 4 |
| Nov 24, 2025 | 18.40 | 18.40 | 17.80 | 18.40 | 18.40 | -0.54% | 20 |
| Nov 21, 2025 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 508 |
| Nov 20, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -2.17% | 62 |
| Nov 19, 2025 | 18.40 | 18.40 | 18.00 | 18.40 | 18.40 | -0.54% | 6 |
| Nov 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 80 |
| Nov 17, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | - | 109 |
| Nov 14, 2025 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 59 |
| Nov 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 11 |
| Nov 12, 2025 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | 282 |
| Nov 10, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | - | 166 |
| Nov 7, 2025 | 18.50 | 18.50 | 18.00 | 18.30 | 18.30 | -1.08% | 28 |
| Nov 6, 2025 | 18.50 | 18.50 | 17.80 | 18.50 | 18.50 | - | 286 |
| Nov 5, 2025 | 18.50 | 18.50 | 18.10 | 18.50 | 18.50 | 2.21% | 157 |
| Nov 4, 2025 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | -2.16% | 9 |
| Nov 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | 2 |
| Oct 31, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.63% | 13 |
| Oct 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | 47 |
| Oct 29, 2025 | 18.40 | 18.40 | 18.00 | 18.10 | 18.10 | 0.56% | 75 |
| Oct 28, 2025 | 18.00 | 18.00 | 17.20 | 18.00 | 18.00 | - | 14 |
| Oct 27, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -2.70% | 65 |
| 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 |