Energa SA (WSE:ENG)
Poland flag Poland · Delayed Price · Currency is PLN
15.30
+0.34 (2.27%)
Oct 31, 2025, 5:04 PM CET

Energa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202514.9615.3214.9615.2215.221.74%39,806
Oct 30, 202515.0015.1614.9614.9614.96-0.66%45,377
Oct 29, 202514.9215.0614.9215.0615.060.94%27,537
Oct 28, 202515.2415.2614.8014.9214.92-2.36%36,561
Oct 27, 202515.1015.4415.1015.2815.281.87%47,829
Oct 24, 202514.9815.4614.7815.0015.000.13%73,717
Oct 23, 202514.6014.9814.4414.9814.982.46%55,600
Oct 22, 202514.7014.9014.6014.6214.620.83%23,860
Oct 21, 202514.3014.5014.3014.5014.500.69%23,072
Oct 20, 202514.2414.4814.2414.4014.400.14%25,496
Oct 17, 202514.2814.4014.1214.3814.380.70%9,005
Oct 16, 202514.3014.4414.2414.2814.28-0.28%10,887
Oct 15, 202514.0814.3214.0814.3214.320.70%27,686
Oct 14, 202514.2014.2414.0214.2214.22-0.56%23,439
Oct 13, 202514.3014.3814.1014.3014.30-0.56%27,200
Oct 10, 202514.4814.4814.2414.3814.38-0.69%9,764
Oct 9, 202514.1214.4814.1014.4814.482.40%20,915
Oct 8, 202514.0614.1614.0614.1414.140.71%18,659
Oct 7, 202514.2014.2014.0214.0414.04-0.57%16,019
Oct 6, 202514.0414.2014.0214.1214.12-0.56%16,624
Oct 3, 202514.1014.2414.0014.2014.20-0.14%28,260
Oct 2, 202514.0014.3014.0014.2214.221.57%16,343
Oct 1, 202514.2814.3013.9814.0014.00-2.10%23,541
Sep 30, 202514.4014.4014.1414.3014.30-0.42%13,716
Sep 29, 202514.5214.7414.3214.3614.36-2.97%22,010
Sep 26, 202514.6614.8014.5614.8014.800.82%19,694
Sep 25, 202514.6014.7414.5014.6814.680.14%12,564
Sep 24, 202514.2214.6814.1614.6614.663.09%26,424
Sep 23, 202514.4014.4614.1614.2214.22-1.80%22,777
Sep 22, 202514.5214.6814.2814.4814.48-0.55%25,122
Sep 19, 202514.6214.7414.5214.5614.56-0.41%10,143
Sep 18, 202514.5814.8814.5614.6214.620.41%12,558
Sep 17, 202514.7414.8814.5214.5614.56-1.22%12,774
Sep 16, 202514.8414.9414.6414.7414.74-0.41%33,467
Sep 15, 202514.8414.9814.8014.8014.80-0.80%22,769
Sep 12, 202514.5015.0414.4614.9214.923.18%133,861
Sep 11, 202514.3814.5014.2014.4614.460.70%37,374
Sep 10, 202514.2814.4214.1014.3614.36-0.42%34,278
Sep 9, 202514.3215.0614.0614.4214.420.70%226,959
Sep 8, 202513.5814.4213.5814.3214.325.45%222,221
Sep 5, 202513.3013.6813.2613.5813.582.26%152,503
Sep 4, 202513.2413.4013.2213.2813.28-58,119
Sep 3, 202513.3613.4013.2013.2813.28-0.30%36,136
Sep 2, 202513.6213.6213.2013.3213.32-2.35%48,840
Sep 1, 202513.6813.6813.4813.6413.64-0.87%46,407
Aug 29, 202514.0014.0213.6213.7613.76-2.41%32,579
Aug 28, 202514.1014.4414.0414.1014.10-38,416
Aug 27, 202514.0614.1613.9614.1014.100.71%23,418
Aug 26, 202513.9414.0813.9014.0014.00-37,654
Aug 25, 202514.0014.1613.8814.0014.00-27,623