Energa SA (WSE:ENG)
Poland flag Poland · Delayed Price · Currency is PLN
12.90
-0.20 (-1.53%)
Aug 5, 2025, 5:00 PM CET

Smartsheet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202513.0013.0412.8412.9012.90-1.53%20,620
Aug 4, 202513.1013.1012.9213.1013.10-16,767
Aug 1, 202512.8813.1812.7213.1013.101.55%105,140
Jul 31, 202512.6212.9012.6212.9012.901.42%23,982
Jul 30, 202512.7012.7212.6012.7212.72-0.16%46,968
Jul 29, 202512.7812.7812.6012.7412.74-0.31%25,732
Jul 28, 202512.6012.7812.5412.7812.780.95%20,643
Jul 25, 202512.5412.6812.3612.6612.660.64%46,907
Jul 24, 202512.7612.8612.5812.5812.58-1.26%43,966
Jul 23, 202512.7212.8612.6012.7412.74-115,599
Jul 22, 202512.7612.8012.6412.7412.74-0.47%30,587
Jul 21, 202512.8212.9012.7212.8012.80-32,531
Jul 18, 202512.6612.8812.6012.8012.800.79%44,705
Jul 17, 202512.6612.7012.5212.7012.700.32%52,498
Jul 16, 202512.6812.7012.5012.6612.66-0.31%31,345
Jul 15, 202512.6212.7012.5612.7012.700.16%19,270
Jul 14, 202512.5812.7012.4212.6812.680.63%103,249
Jul 11, 202512.3212.6012.2412.6012.602.44%32,837
Jul 10, 202512.5412.5612.2212.3012.30-2.07%35,645
Jul 9, 202512.5812.5812.3812.5612.56-0.16%33,987
Jul 8, 202512.6012.7012.5212.5812.58-0.16%38,055
Jul 7, 202512.4012.7812.3812.6012.601.78%111,064
Jul 4, 202512.2812.4212.2412.3812.381.64%69,885
Jul 3, 202512.0012.1812.0012.1812.181.33%35,541
Jul 2, 202512.0212.0211.9212.0212.02-8,860
Jul 1, 202512.1012.1211.9412.0212.02-0.17%20,414
Jun 30, 202512.0012.0611.9012.0412.040.33%25,529
Jun 27, 202512.1412.1411.9012.0012.00-0.50%16,252
Jun 26, 202512.0212.1612.0012.0612.060.50%33,374
Jun 25, 202511.6812.0011.6812.0012.002.04%32,374
Jun 24, 202511.8211.9211.6611.7611.76-1.01%71,321
Jun 23, 202511.9611.9611.6011.8811.88-0.67%51,486
Jun 20, 202512.1012.1011.9611.9611.96-1.64%17,426
Jun 18, 202512.1012.1811.9812.1612.160.50%148,911
Jun 17, 202512.0012.1211.9412.1012.10-93,995
Jun 16, 202512.1012.1211.9012.1012.10-52,291
Jun 13, 202512.1012.1011.9412.1012.10-20,958
Jun 12, 202512.0012.1212.0012.1012.100.17%33,889
Jun 11, 202512.0012.1212.0012.0812.08-0.17%20,479
Jun 10, 202511.7012.3211.7012.1012.103.07%72,006
Jun 9, 202511.5812.2211.5811.7411.740.34%39,225
Jun 6, 202511.8211.8211.5611.7011.70-1.02%12,750
Jun 5, 202511.6211.8611.6011.8211.821.72%11,367
Jun 4, 202511.6811.7811.5811.6211.62-0.85%21,357
Jun 3, 202511.7811.8811.6611.7211.72-1.18%20,553
Jun 2, 202511.8611.9411.7211.8611.86-1.17%8,383
May 30, 202511.8612.0011.7012.0012.001.01%42,886
May 29, 202512.1012.1011.8811.8811.88-1.82%43,563
May 28, 202512.2012.2012.0412.1012.10-24,817
May 27, 202512.0612.2212.0012.1012.100.17%29,078