Energa SA (WSE:ENG)
Poland · Delayed Price · Currency is PLN 27.40
0.00 (0.00%)
Sep 25, 2026, 11:18 AM CET
Energa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | - | -0.18% | 12,426 |
| Sep 24, 2026 | 27.10 | 27.60 | 27.10 | 27.40 | 27.40 | 37.00% | 540,508 |
| Sep 23, 2026 | 19.80 | 20.00 | 19.70 | 20.00 | 20.00 | 1.11% | 70,069 |
| Sep 22, 2026 | 19.82 | 19.86 | 19.72 | 19.78 | 19.78 | -0.20% | 15,227 |
| Sep 21, 2026 | 19.70 | 19.88 | 19.66 | 19.82 | 19.82 | 0.41% | 27,491 |
| Sep 18, 2026 | 19.66 | 19.98 | 19.66 | 19.74 | 19.74 | -0.10% | 24,106 |
| Sep 17, 2026 | 19.44 | 19.78 | 19.44 | 19.76 | 19.76 | 1.44% | 22,649 |
| Sep 16, 2026 | 19.40 | 19.56 | 19.22 | 19.48 | 19.48 | 0.41% | 27,069 |
| Sep 15, 2026 | 19.58 | 19.58 | 19.22 | 19.40 | 19.40 | -0.92% | 23,026 |
| Sep 14, 2026 | 20.05 | 20.05 | 19.52 | 19.58 | 19.58 | -3.07% | 32,122 |
| Sep 11, 2026 | 20.20 | 20.25 | 19.92 | 20.20 | 20.20 | 0.50% | 23,371 |
| Sep 10, 2026 | 19.60 | 20.10 | 19.60 | 20.10 | 20.10 | 2.45% | 40,633 |
| Sep 9, 2026 | 19.56 | 19.88 | 19.56 | 19.62 | 19.62 | 0.51% | 19,666 |
| Sep 8, 2026 | 19.62 | 19.62 | 19.42 | 19.52 | 19.52 | -0.51% | 31,438 |
| Sep 7, 2026 | 19.50 | 19.68 | 19.40 | 19.62 | 19.62 | 0.62% | 10,833 |
| Sep 4, 2026 | 19.20 | 19.50 | 19.18 | 19.50 | 19.50 | 1.56% | 52,593 |
| Sep 3, 2026 | 19.22 | 19.26 | 19.18 | 19.20 | 19.20 | - | 20,184 |
| Sep 2, 2026 | 19.20 | 19.26 | 19.18 | 19.20 | 19.20 | - | 21,975 |
| Sep 1, 2026 | 19.20 | 19.26 | 19.18 | 19.20 | 19.20 | -0.10% | 10,730 |
| Aug 31, 2026 | 19.18 | 19.50 | 19.18 | 19.22 | 19.22 | - | 21,959 |
| Aug 28, 2026 | 19.24 | 19.42 | 19.20 | 19.22 | 19.22 | 0.10% | 9,832 |
| Aug 27, 2026 | 19.20 | 19.30 | 19.18 | 19.20 | 19.20 | 0.10% | 12,423 |
| Aug 26, 2026 | 19.20 | 19.50 | 19.18 | 19.18 | 19.18 | -0.10% | 12,737 |
| Aug 25, 2026 | 19.18 | 19.22 | 19.18 | 19.20 | 19.20 | 0.10% | 24,232 |
| Aug 24, 2026 | 19.18 | 19.20 | 19.18 | 19.18 | 19.18 | - | 35,865 |
| Aug 21, 2026 | 19.18 | 19.20 | 19.18 | 19.18 | 19.18 | -0.10% | 28,625 |
| Aug 20, 2026 | 19.20 | 19.22 | 19.18 | 19.20 | 19.20 | - | 27,779 |
| Aug 19, 2026 | 19.18 | 19.20 | 19.18 | 19.20 | 19.20 | 0.10% | 37,386 |
| Aug 18, 2026 | 19.18 | 19.20 | 19.18 | 19.18 | 19.18 | -0.10% | 14,524 |
| Aug 17, 2026 | 19.18 | 19.20 | 19.18 | 19.20 | 19.20 | 0.10% | 47,166 |
| Aug 14, 2026 | 19.20 | 19.20 | 19.18 | 19.18 | 19.18 | - | 13,300 |
| Aug 13, 2026 | 19.18 | 19.20 | 19.18 | 19.18 | 19.18 | -0.10% | 13,625 |
| Aug 12, 2026 | 19.18 | 19.20 | 19.18 | 19.20 | 19.20 | 0.10% | 19,626 |
| Aug 11, 2026 | 19.18 | 19.22 | 19.18 | 19.18 | 19.18 | - | 6,593 |
| Aug 10, 2026 | 19.20 | 19.26 | 19.18 | 19.18 | 19.18 | -0.21% | 43,943 |
| Aug 7, 2026 | 19.36 | 19.36 | 19.20 | 19.22 | 19.22 | -0.72% | 4,749 |
| Aug 6, 2026 | 19.20 | 19.38 | 19.20 | 19.36 | 19.36 | 0.31% | 8,662 |
| Aug 5, 2026 | 19.36 | 19.48 | 19.28 | 19.30 | 19.30 | -0.52% | 7,605 |
| Aug 4, 2026 | 19.20 | 19.50 | 19.18 | 19.40 | 19.40 | 1.04% | 35,839 |
| Aug 3, 2026 | 19.18 | 19.20 | 19.18 | 19.20 | 19.20 | 0.10% | 17,530 |
| Jul 31, 2026 | 19.18 | 19.20 | 19.18 | 19.18 | 19.18 | - | 15,135 |
| Jul 30, 2026 | 19.20 | 19.22 | 19.18 | 19.18 | 19.18 | - | 12,291 |
| Jul 29, 2026 | 19.18 | 19.22 | 19.18 | 19.18 | 19.18 | - | 83,757 |
| Jul 28, 2026 | 19.18 | 19.24 | 19.18 | 19.18 | 19.18 | - | 32,796 |
| Jul 27, 2026 | 19.18 | 19.24 | 19.18 | 19.18 | 19.18 | - | 9,822 |
| Jul 24, 2026 | 19.18 | 19.24 | 19.18 | 19.18 | 19.18 | - | 10,617 |
| Jul 23, 2026 | 19.20 | 19.24 | 19.18 | 19.18 | 19.18 | -0.10% | 7,404 |
| Jul 22, 2026 | 19.24 | 19.24 | 19.18 | 19.20 | 19.20 | -0.10% | 40,525 |
| Jul 21, 2026 | 19.22 | 19.26 | 19.18 | 19.22 | 19.22 | 0.21% | 20,114 |
| Jul 20, 2026 | 19.12 | 19.30 | 19.12 | 19.18 | 19.18 | 0.31% | 2,067 |