Energoinstal S.A. (WSE:ENI)
Poland · Delayed Price · Currency is PLN 2.720
+0.050 (1.87%)
Nov 21, 2025, 5:00 PM CET
Energoinstal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.61 | 2.78 | 2.55 | 2.72 | 2.72 | 1.87% | 65,052 |
| Nov 20, 2025 | 2.53 | 2.74 | 2.53 | 2.67 | 2.67 | 1.52% | 61,943 |
| Nov 19, 2025 | 2.58 | 2.66 | 2.52 | 2.63 | 2.63 | 1.94% | 23,711 |
| Nov 18, 2025 | 2.75 | 2.78 | 2.48 | 2.58 | 2.58 | -4.44% | 59,368 |
| Nov 17, 2025 | 2.74 | 2.74 | 2.60 | 2.70 | 2.70 | -2.53% | 63,150 |
| Nov 14, 2025 | 2.96 | 2.96 | 2.74 | 2.77 | 2.77 | -6.73% | 105,863 |
| Nov 13, 2025 | 2.97 | 2.98 | 2.90 | 2.97 | 2.97 | -0.34% | 17,184 |
| Nov 12, 2025 | 2.99 | 3.03 | 2.92 | 2.98 | 2.98 | -0.67% | 30,986 |
| Nov 10, 2025 | 3.05 | 3.05 | 2.97 | 3.00 | 3.00 | -1.32% | 10,877 |
| Nov 7, 2025 | 3.06 | 3.06 | 2.95 | 3.04 | 3.04 | -0.65% | 13,255 |
| Nov 6, 2025 | 2.97 | 3.08 | 2.92 | 3.06 | 3.06 | 4.79% | 73,555 |
| Nov 5, 2025 | 2.97 | 2.99 | 2.90 | 2.92 | 2.92 | -2.34% | 52,210 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.88 | 2.99 | 2.99 | -0.33% | 88,046 |
| Nov 3, 2025 | 3.21 | 3.21 | 2.95 | 3.00 | 3.00 | -6.54% | 89,192 |
| Oct 31, 2025 | 3.24 | 3.24 | 3.11 | 3.21 | 3.21 | 0.63% | 12,053 |
| Oct 30, 2025 | 3.19 | 3.25 | 3.15 | 3.19 | 3.19 | - | 32,169 |
| Oct 29, 2025 | 3.16 | 3.32 | 3.15 | 3.19 | 3.19 | 0.95% | 77,103 |
| Oct 28, 2025 | 3.14 | 3.18 | 3.08 | 3.16 | 3.16 | 0.64% | 17,215 |
| Oct 27, 2025 | 3.13 | 3.19 | 3.09 | 3.14 | 3.14 | 0.32% | 61,058 |
| Oct 24, 2025 | 3.11 | 3.15 | 3.08 | 3.13 | 3.13 | -0.63% | 44,295 |
| Oct 23, 2025 | 3.26 | 3.37 | 3.07 | 3.15 | 3.15 | -2.78% | 232,591 |
| Oct 22, 2025 | 3.12 | 3.29 | 3.12 | 3.24 | 3.24 | 2.86% | 117,649 |
| Oct 21, 2025 | 3.02 | 3.30 | 3.00 | 3.15 | 3.15 | 2.27% | 105,391 |
| Oct 20, 2025 | 3.05 | 3.08 | 2.97 | 3.08 | 3.08 | 1.32% | 28,975 |
| Oct 17, 2025 | 3.08 | 3.08 | 2.95 | 3.04 | 3.04 | -1.30% | 34,202 |
| Oct 16, 2025 | 3.11 | 3.11 | 3.01 | 3.08 | 3.08 | -0.65% | 16,648 |
| Oct 15, 2025 | 3.04 | 3.17 | 2.97 | 3.10 | 3.10 | 1.97% | 50,707 |
| Oct 14, 2025 | 3.10 | 3.13 | 2.96 | 3.04 | 3.04 | -2.88% | 53,773 |
| Oct 13, 2025 | 3.13 | 3.16 | 3.00 | 3.13 | 3.13 | -1.26% | 134,770 |
| Oct 10, 2025 | 3.12 | 3.18 | 3.06 | 3.17 | 3.17 | 1.60% | 130,503 |
| Oct 9, 2025 | 3.16 | 3.16 | 3.03 | 3.12 | 3.12 | 2.30% | 37,754 |
| Oct 8, 2025 | 3.06 | 3.19 | 2.97 | 3.05 | 3.05 | -0.65% | 118,672 |
| Oct 7, 2025 | 2.95 | 3.09 | 2.87 | 3.07 | 3.07 | 3.72% | 159,002 |
| Oct 6, 2025 | 3.14 | 3.29 | 2.90 | 2.96 | 2.96 | -5.73% | 238,478 |
| Oct 3, 2025 | 3.19 | 3.27 | 3.05 | 3.14 | 3.14 | -0.32% | 237,521 |
| Oct 2, 2025 | 2.98 | 3.45 | 2.91 | 3.15 | 3.15 | 5.70% | 620,527 |
| Oct 1, 2025 | 3.01 | 3.03 | 2.88 | 2.98 | 2.98 | -2.30% | 184,859 |
| Sep 30, 2025 | 3.08 | 3.13 | 2.93 | 3.05 | 3.05 | -2.24% | 216,524 |
| Sep 29, 2025 | 2.65 | 3.15 | 2.65 | 3.12 | 3.12 | 17.74% | 550,846 |
| Sep 26, 2025 | 2.56 | 2.65 | 2.55 | 2.65 | 2.65 | 0.38% | 33,565 |
| Sep 25, 2025 | 2.69 | 2.69 | 2.56 | 2.64 | 2.64 | -1.49% | 51,277 |
| Sep 24, 2025 | 2.78 | 2.78 | 2.64 | 2.68 | 2.68 | -2.19% | 41,593 |
| Sep 23, 2025 | 2.63 | 2.84 | 2.59 | 2.74 | 2.74 | 4.18% | 226,485 |
| Sep 22, 2025 | 2.49 | 2.64 | 2.45 | 2.63 | 2.63 | 5.62% | 90,748 |
| Sep 19, 2025 | 2.62 | 2.62 | 2.49 | 2.49 | 2.49 | -4.96% | 57,294 |
| Sep 18, 2025 | 2.60 | 2.64 | 2.54 | 2.62 | 2.62 | 1.16% | 30,381 |
| Sep 17, 2025 | 2.64 | 2.64 | 2.53 | 2.59 | 2.59 | -2.26% | 93,875 |
| Sep 16, 2025 | 2.77 | 2.79 | 2.52 | 2.65 | 2.65 | -1.85% | 307,018 |
| Sep 15, 2025 | 2.44 | 2.82 | 2.41 | 2.70 | 2.70 | 12.03% | 622,175 |
| Sep 12, 2025 | 2.37 | 2.45 | 2.30 | 2.41 | 2.41 | 2.55% | 119,470 |