Energoinstal S.A. (WSE:ENI)
Poland · Delayed Price · Currency is PLN 1.500
-0.060 (-3.85%)
Nov 4, 2026, 1:12 PM CET
Energoinstal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.52 | 1.55 | 1.45 | 1.50 | 1.50 | -3.85% | 21,977 |
| Nov 3, 2026 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -2.50% | 15,441 |
| Nov 2, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 3,084 |
| Oct 30, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -0.31% | 1,997 |
| Oct 29, 2026 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | -1.22% | 7,824 |
| Oct 28, 2026 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | -0.30% | 85 |
| Oct 27, 2026 | 1.64 | 1.65 | 1.58 | 1.64 | 1.64 | -0.30% | 5,124 |
| Oct 26, 2026 | 1.60 | 1.66 | 1.57 | 1.65 | 1.65 | 3.46% | 7,619 |
| Oct 23, 2026 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -0.63% | 6,898 |
| Oct 22, 2026 | 1.66 | 1.69 | 1.55 | 1.60 | 1.60 | -5.60% | 32,090 |
| Oct 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 15 |
| Oct 20, 2026 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | -0.59% | 5,365 |
| Oct 19, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | -3.12% | 1,149 |
| Oct 16, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.28% | 701 |
| Oct 15, 2026 | 1.77 | 1.77 | 1.70 | 1.77 | 1.77 | 1.15% | 58 |
| Oct 14, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -1.41% | 828 |
| Oct 13, 2026 | 1.72 | 1.78 | 1.66 | 1.77 | 1.77 | 2.91% | 12,253 |
| Oct 12, 2026 | 1.70 | 1.72 | 1.66 | 1.72 | 1.72 | 0.29% | 25,356 |
| Oct 9, 2026 | 1.69 | 1.74 | 1.65 | 1.72 | 1.72 | 1.48% | 16,034 |
| Oct 8, 2026 | 1.67 | 1.74 | 1.66 | 1.69 | 1.69 | 1.20% | 7,420 |
| Oct 7, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | - | 1,141 |
| Oct 6, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | - | 3,741 |
| Oct 5, 2026 | 1.69 | 1.74 | 1.61 | 1.67 | 1.67 | 3.09% | 1,162 |
| Oct 2, 2026 | 1.60 | 1.64 | 1.56 | 1.62 | 1.62 | 1.57% | 8,633 |
| Oct 1, 2026 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -2.74% | 2,810 |
| Sep 30, 2026 | 1.60 | 1.64 | 1.55 | 1.64 | 1.64 | 2.50% | 11,243 |
| Sep 29, 2026 | 1.69 | 1.69 | 1.57 | 1.60 | 1.60 | -6.98% | 40,031 |
| Sep 28, 2026 | 1.69 | 1.74 | 1.62 | 1.72 | 1.72 | 1.47% | 43,417 |
| Sep 25, 2026 | 1.71 | 1.80 | 1.64 | 1.70 | 1.70 | -1.45% | 56,269 |
| Sep 24, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -5.49% | 10,730 |
| Sep 23, 2026 | 1.77 | 1.82 | 1.75 | 1.82 | 1.82 | 2.82% | 5,936 |
| Sep 22, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 5,450 |
| Sep 21, 2026 | 1.87 | 1.95 | 1.72 | 1.78 | 1.78 | -8.72% | 14,879 |
| Sep 18, 2026 | 1.91 | 1.96 | 1.85 | 1.95 | 1.95 | -0.51% | 20,792 |
| Sep 17, 2026 | 1.96 | 1.97 | 1.90 | 1.96 | 1.96 | - | 3,002 |
| Sep 16, 2026 | 1.98 | 2.00 | 1.90 | 1.96 | 1.96 | -3.92% | 14,980 |
| Sep 15, 2026 | 1.98 | 2.15 | 1.82 | 2.04 | 2.04 | 3.29% | 132,381 |
| Sep 14, 2026 | 1.65 | 1.98 | 1.62 | 1.98 | 1.98 | 18.98% | 51,144 |
| Sep 11, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | 1.66 | -3.49% | 1,660 |
| Sep 10, 2026 | 1.72 | 1.72 | 1.66 | 1.72 | 1.72 | -0.58% | 748 |
| Sep 9, 2026 | 1.72 | 1.73 | 1.64 | 1.73 | 1.73 | 0.29% | 7,847 |
| Sep 8, 2026 | 1.66 | 1.74 | 1.65 | 1.73 | 1.73 | 4.23% | 4,199 |
| Sep 7, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -4.89% | 2,311 |
| Sep 4, 2026 | 1.75 | 1.75 | 1.65 | 1.74 | 1.74 | -0.29% | 2,865 |
| Sep 3, 2026 | 1.72 | 1.76 | 1.66 | 1.75 | 1.75 | 1.45% | 9,395 |
| Sep 2, 2026 | 1.78 | 1.78 | 1.64 | 1.72 | 1.72 | -1.43% | 5,764 |
| Sep 1, 2026 | 1.78 | 1.79 | 1.62 | 1.75 | 1.75 | -1.97% | 4,184 |
| Aug 31, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 30 |
| Aug 28, 2026 | 1.74 | 1.79 | 1.73 | 1.79 | 1.79 | 1.70% | 7,760 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | -2.22% | 2,797 |