Centrum Medyczne ENEL-MED S.A. (WSE:ENE)
Poland · Delayed Price · Currency is PLN 17.90
0.00 (0.00%)
Sep 8, 2025, 9:08 AM CET
Centrum Medyczne ENEL-MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 6 |
| 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 |
| Aug 14, 2025 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | - | 131 |
| 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 |