Energoinstal S.A. (WSE:ENI)
Poland · Delayed Price · Currency is PLN 3.170
+0.050 (1.60%)
Oct 10, 2025, 4:39 PM CET
Energoinstal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 2.35 | 2.58 | 2.30 | 2.35 | 2.35 | 5.38% | 523,465 |
| Sep 10, 2025 | 2.29 | 2.33 | 2.13 | 2.23 | 2.23 | -3.04% | 70,559 |
| Sep 9, 2025 | 2.19 | 2.40 | 2.19 | 2.30 | 2.30 | 5.50% | 279,972 |
| Sep 8, 2025 | 2.14 | 2.18 | 2.10 | 2.18 | 2.18 | 1.40% | 36,403 |
| Sep 5, 2025 | 2.18 | 2.18 | 2.10 | 2.15 | 2.15 | -1.83% | 19,577 |
| Sep 4, 2025 | 2.17 | 2.19 | 2.12 | 2.19 | 2.19 | 0.92% | 15,881 |
| Sep 3, 2025 | 2.13 | 2.17 | 2.12 | 2.17 | 2.17 | 0.93% | 6,733 |
| Sep 2, 2025 | 2.15 | 2.15 | 2.10 | 2.15 | 2.15 | - | 4,531 |
| Sep 1, 2025 | 2.16 | 2.17 | 2.10 | 2.15 | 2.15 | -0.46% | 9,451 |
| Aug 29, 2025 | 2.12 | 2.17 | 2.11 | 2.16 | 2.16 | -0.46% | 13,496 |
| Aug 28, 2025 | 2.15 | 2.17 | 2.11 | 2.17 | 2.17 | 0.46% | 11,148 |
| Aug 27, 2025 | 2.20 | 2.21 | 2.10 | 2.16 | 2.16 | -1.82% | 41,212 |
| Aug 26, 2025 | 2.20 | 2.22 | 2.12 | 2.20 | 2.20 | -0.45% | 16,663 |
| Aug 25, 2025 | 2.21 | 2.21 | 2.15 | 2.21 | 2.21 | 0.45% | 3,468 |
| Aug 22, 2025 | 2.25 | 2.25 | 2.15 | 2.20 | 2.20 | -0.90% | 6,536 |
| Aug 21, 2025 | 2.21 | 2.25 | 2.17 | 2.22 | 2.22 | 0.45% | 14,461 |
| Aug 20, 2025 | 2.22 | 2.24 | 2.14 | 2.21 | 2.21 | 0.45% | 15,136 |
| Aug 19, 2025 | 2.15 | 2.22 | 2.14 | 2.20 | 2.20 | 1.85% | 18,061 |
| Aug 18, 2025 | 2.16 | 2.18 | 2.13 | 2.16 | 2.16 | -1.37% | 11,959 |
| Aug 14, 2025 | 2.26 | 2.26 | 2.15 | 2.19 | 2.19 | -3.10% | 22,653 |
| Aug 13, 2025 | 2.29 | 2.29 | 2.20 | 2.26 | 2.26 | -0.88% | 7,948 |
| Aug 12, 2025 | 2.28 | 2.28 | 2.21 | 2.28 | 2.28 | - | 9,481 |
| Aug 11, 2025 | 2.32 | 2.32 | 2.20 | 2.28 | 2.28 | -1.30% | 22,694 |
| Aug 8, 2025 | 2.33 | 2.33 | 2.25 | 2.31 | 2.31 | -0.43% | 8,278 |
| Aug 7, 2025 | 2.32 | 2.33 | 2.29 | 2.32 | 2.32 | - | 25,927 |
| Aug 6, 2025 | 2.25 | 2.34 | 2.25 | 2.32 | 2.32 | 1.31% | 26,148 |
| Aug 5, 2025 | 2.27 | 2.34 | 2.21 | 2.29 | 2.29 | - | 18,435 |
| Aug 4, 2025 | 2.32 | 2.32 | 2.26 | 2.29 | 2.29 | -0.87% | 2,988 |
| Aug 1, 2025 | 2.30 | 2.38 | 2.25 | 2.31 | 2.31 | 0.43% | 26,601 |