Energoinstal S.A. (WSE:ENI)
Poland · Delayed Price · Currency is PLN 2.460
+0.020 (0.82%)
Dec 15, 2025, 4:48 PM CET
Energoinstal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 2.50 | 2.58 | 2.41 | 2.44 | 2.44 | -2.40% | 99,381 |
| Dec 11, 2025 | 2.61 | 2.86 | 2.48 | 2.50 | 2.50 | -6.72% | 360,843 |
| Dec 10, 2025 | 2.22 | 2.75 | 2.22 | 2.68 | 2.68 | 19.11% | 449,831 |
| Dec 9, 2025 | 2.28 | 2.29 | 2.25 | 2.25 | 2.25 | - | 40,755 |
| Dec 8, 2025 | 2.48 | 2.48 | 2.24 | 2.25 | 2.25 | -7.79% | 89,039 |
| Dec 5, 2025 | 2.37 | 2.50 | 2.35 | 2.44 | 2.44 | 2.52% | 46,565 |
| Dec 4, 2025 | 2.40 | 2.44 | 2.34 | 2.38 | 2.38 | -2.46% | 24,733 |
| Dec 3, 2025 | 2.46 | 2.46 | 2.38 | 2.44 | 2.44 | - | 21,955 |
| Dec 2, 2025 | 2.54 | 2.57 | 2.35 | 2.44 | 2.44 | -3.94% | 41,247 |
| Dec 1, 2025 | 2.59 | 2.62 | 2.45 | 2.54 | 2.54 | -3.05% | 28,849 |
| Nov 28, 2025 | 2.64 | 2.69 | 2.55 | 2.62 | 2.62 | 0.77% | 34,153 |
| Nov 27, 2025 | 2.57 | 2.65 | 2.54 | 2.60 | 2.60 | 1.56% | 18,948 |
| Nov 26, 2025 | 2.58 | 2.58 | 2.51 | 2.56 | 2.56 | -0.78% | 7,149 |
| Nov 25, 2025 | 2.50 | 2.59 | 2.50 | 2.58 | 2.58 | - | 12,023 |
| Nov 24, 2025 | 2.70 | 2.70 | 2.43 | 2.58 | 2.58 | -5.15% | 99,211 |
| 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 |