Centrum Medyczne ENEL-MED S.A. (WSE:ENE)
Poland · Delayed Price · Currency is PLN 19.30
+0.30 (1.58%)
Aug 13, 2025, 1:42 PM CET
Centrum Medyczne ENEL-MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 19.80 | 19.80 | 18.60 | 19.30 | 19.30 | 1.58% | 358 |
| Aug 12, 2025 | 19.80 | 19.80 | 18.80 | 19.00 | 19.00 | -4.04% | 2,176 |
| Aug 11, 2025 | 19.90 | 19.90 | 19.00 | 19.80 | 19.80 | -0.50% | 327 |
| Aug 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 2 |
| Aug 7, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 58 |
| Aug 6, 2025 | 19.90 | 19.90 | 19.30 | 19.90 | 19.90 | 0.51% | 15 |
| Aug 5, 2025 | 20.00 | 20.00 | 19.30 | 19.80 | 19.80 | -1.00% | 128 |
| Aug 4, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | - | 42 |
| Aug 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 2 |
| Jul 31, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 2.05% | 49 |
| Jul 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 102 |
| Jul 29, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.50% | 73 |
| Jul 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 326 |
| Jul 25, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 355 |
| Jul 24, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 160 |
| Jul 23, 2025 | 19.80 | 19.80 | 19.60 | 19.80 | 19.80 | -1.00% | 106 |
| Jul 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| Jul 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 215 |
| Jul 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 78 |
| Jul 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 87 |
| Jul 16, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | 1.01% | 104 |
| Jul 15, 2025 | 19.70 | 20.00 | 19.00 | 19.80 | 19.80 | 4.21% | 1,418 |
| Jul 14, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -3.55% | 10 |
| Jul 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 32 |
| Jul 10, 2025 | 19.70 | 19.70 | 19.00 | 19.70 | 19.70 | - | 305 |
| Jul 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 4 |
| Jul 8, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | - | 4 |
| Jul 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | 46 |
| Jul 4, 2025 | 19.80 | 19.80 | 19.30 | 19.60 | 19.60 | -1.01% | 104 |
| Jul 3, 2025 | 19.80 | 19.80 | 19.50 | 19.80 | 19.80 | - | 34 |
| Jul 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 2 |
| Jul 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 2 |
| Jun 30, 2025 | 19.70 | 19.80 | 19.30 | 19.80 | 19.80 | - | 19 |
| Jun 27, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 2 |
| Jun 26, 2025 | 19.80 | 19.80 | 19.30 | 19.80 | 19.80 | 1.02% | 457 |
| Jun 25, 2025 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | -1.01% | 11 |
| Jun 24, 2025 | 19.80 | 19.80 | 19.30 | 19.80 | 19.80 | 1.02% | 105 |
| Jun 23, 2025 | 19.60 | 19.80 | 19.60 | 19.60 | 19.60 | 0.51% | 15 |
| Jun 20, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 12 |
| Jun 18, 2025 | 19.40 | 19.70 | 19.40 | 19.60 | 19.60 | -1.01% | 176 |
| Jun 17, 2025 | 19.70 | 19.80 | 19.50 | 19.80 | 19.80 | 0.51% | 29 |
| Jun 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 16 |
| Jun 13, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | 2.07% | 3 |
| Jun 12, 2025 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | -2.03% | 271 |
| Jun 11, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | 109 |
| Jun 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 2 |
| Jun 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 9 |
| Jun 6, 2025 | 19.90 | 19.90 | 19.30 | 19.90 | 19.90 | - | 5 |
| Jun 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 8 |
| Jun 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 4 |