Energa SA (WSE:ENG)
12.90
-0.20 (-1.53%)
Aug 5, 2025, 5:00 PM CET
Smartsheet Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 13.00 | 13.04 | 12.84 | 12.90 | 12.90 | -1.53% | 20,620 |
Aug 4, 2025 | 13.10 | 13.10 | 12.92 | 13.10 | 13.10 | - | 16,767 |
Aug 1, 2025 | 12.88 | 13.18 | 12.72 | 13.10 | 13.10 | 1.55% | 105,140 |
Jul 31, 2025 | 12.62 | 12.90 | 12.62 | 12.90 | 12.90 | 1.42% | 23,982 |
Jul 30, 2025 | 12.70 | 12.72 | 12.60 | 12.72 | 12.72 | -0.16% | 46,968 |
Jul 29, 2025 | 12.78 | 12.78 | 12.60 | 12.74 | 12.74 | -0.31% | 25,732 |
Jul 28, 2025 | 12.60 | 12.78 | 12.54 | 12.78 | 12.78 | 0.95% | 20,643 |
Jul 25, 2025 | 12.54 | 12.68 | 12.36 | 12.66 | 12.66 | 0.64% | 46,907 |
Jul 24, 2025 | 12.76 | 12.86 | 12.58 | 12.58 | 12.58 | -1.26% | 43,966 |
Jul 23, 2025 | 12.72 | 12.86 | 12.60 | 12.74 | 12.74 | - | 115,599 |
Jul 22, 2025 | 12.76 | 12.80 | 12.64 | 12.74 | 12.74 | -0.47% | 30,587 |
Jul 21, 2025 | 12.82 | 12.90 | 12.72 | 12.80 | 12.80 | - | 32,531 |
Jul 18, 2025 | 12.66 | 12.88 | 12.60 | 12.80 | 12.80 | 0.79% | 44,705 |
Jul 17, 2025 | 12.66 | 12.70 | 12.52 | 12.70 | 12.70 | 0.32% | 52,498 |
Jul 16, 2025 | 12.68 | 12.70 | 12.50 | 12.66 | 12.66 | -0.31% | 31,345 |
Jul 15, 2025 | 12.62 | 12.70 | 12.56 | 12.70 | 12.70 | 0.16% | 19,270 |
Jul 14, 2025 | 12.58 | 12.70 | 12.42 | 12.68 | 12.68 | 0.63% | 103,249 |
Jul 11, 2025 | 12.32 | 12.60 | 12.24 | 12.60 | 12.60 | 2.44% | 32,837 |
Jul 10, 2025 | 12.54 | 12.56 | 12.22 | 12.30 | 12.30 | -2.07% | 35,645 |
Jul 9, 2025 | 12.58 | 12.58 | 12.38 | 12.56 | 12.56 | -0.16% | 33,987 |
Jul 8, 2025 | 12.60 | 12.70 | 12.52 | 12.58 | 12.58 | -0.16% | 38,055 |
Jul 7, 2025 | 12.40 | 12.78 | 12.38 | 12.60 | 12.60 | 1.78% | 111,064 |
Jul 4, 2025 | 12.28 | 12.42 | 12.24 | 12.38 | 12.38 | 1.64% | 69,885 |
Jul 3, 2025 | 12.00 | 12.18 | 12.00 | 12.18 | 12.18 | 1.33% | 35,541 |
Jul 2, 2025 | 12.02 | 12.02 | 11.92 | 12.02 | 12.02 | - | 8,860 |
Jul 1, 2025 | 12.10 | 12.12 | 11.94 | 12.02 | 12.02 | -0.17% | 20,414 |
Jun 30, 2025 | 12.00 | 12.06 | 11.90 | 12.04 | 12.04 | 0.33% | 25,529 |
Jun 27, 2025 | 12.14 | 12.14 | 11.90 | 12.00 | 12.00 | -0.50% | 16,252 |
Jun 26, 2025 | 12.02 | 12.16 | 12.00 | 12.06 | 12.06 | 0.50% | 33,374 |
Jun 25, 2025 | 11.68 | 12.00 | 11.68 | 12.00 | 12.00 | 2.04% | 32,374 |
Jun 24, 2025 | 11.82 | 11.92 | 11.66 | 11.76 | 11.76 | -1.01% | 71,321 |
Jun 23, 2025 | 11.96 | 11.96 | 11.60 | 11.88 | 11.88 | -0.67% | 51,486 |
Jun 20, 2025 | 12.10 | 12.10 | 11.96 | 11.96 | 11.96 | -1.64% | 17,426 |
Jun 18, 2025 | 12.10 | 12.18 | 11.98 | 12.16 | 12.16 | 0.50% | 148,911 |
Jun 17, 2025 | 12.00 | 12.12 | 11.94 | 12.10 | 12.10 | - | 93,995 |
Jun 16, 2025 | 12.10 | 12.12 | 11.90 | 12.10 | 12.10 | - | 52,291 |
Jun 13, 2025 | 12.10 | 12.10 | 11.94 | 12.10 | 12.10 | - | 20,958 |
Jun 12, 2025 | 12.00 | 12.12 | 12.00 | 12.10 | 12.10 | 0.17% | 33,889 |
Jun 11, 2025 | 12.00 | 12.12 | 12.00 | 12.08 | 12.08 | -0.17% | 20,479 |
Jun 10, 2025 | 11.70 | 12.32 | 11.70 | 12.10 | 12.10 | 3.07% | 72,006 |
Jun 9, 2025 | 11.58 | 12.22 | 11.58 | 11.74 | 11.74 | 0.34% | 39,225 |
Jun 6, 2025 | 11.82 | 11.82 | 11.56 | 11.70 | 11.70 | -1.02% | 12,750 |
Jun 5, 2025 | 11.62 | 11.86 | 11.60 | 11.82 | 11.82 | 1.72% | 11,367 |
Jun 4, 2025 | 11.68 | 11.78 | 11.58 | 11.62 | 11.62 | -0.85% | 21,357 |
Jun 3, 2025 | 11.78 | 11.88 | 11.66 | 11.72 | 11.72 | -1.18% | 20,553 |
Jun 2, 2025 | 11.86 | 11.94 | 11.72 | 11.86 | 11.86 | -1.17% | 8,383 |
May 30, 2025 | 11.86 | 12.00 | 11.70 | 12.00 | 12.00 | 1.01% | 42,886 |
May 29, 2025 | 12.10 | 12.10 | 11.88 | 11.88 | 11.88 | -1.82% | 43,563 |
May 28, 2025 | 12.20 | 12.20 | 12.04 | 12.10 | 12.10 | - | 24,817 |
May 27, 2025 | 12.06 | 12.22 | 12.00 | 12.10 | 12.10 | 0.17% | 29,078 |