Energoinstal S.A. (WSE:ENI)
Poland · Delayed Price · Currency is PLN 1.795
+0.075 (4.36%)
Sep 25, 2026, 10:26 AM CET
Energoinstal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.73 | 1.73 | 1.70 | 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 |
| Aug 26, 2026 | 1.81 | 1.84 | 1.77 | 1.80 | 1.80 | -2.17% | 5,422 |
| Aug 25, 2026 | 1.79 | 1.84 | 1.75 | 1.84 | 1.84 | 3.08% | 1,390 |
| Aug 24, 2026 | 1.79 | 1.79 | 1.74 | 1.79 | 1.79 | -0.83% | 4,520 |
| Aug 21, 2026 | 1.73 | 1.84 | 1.73 | 1.80 | 1.80 | 4.65% | 3,551 |
| Aug 20, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.43% | 748 |
| Aug 19, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -1.97% | 4,593 |
| Aug 18, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -0.84% | 717 |
| Aug 17, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | -0.28% | 721 |
| Aug 14, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 0.84% | 3,128 |
| Aug 13, 2026 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | -1.65% | 15,102 |
| Aug 12, 2026 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | 1.11% | 2,367 |
| Aug 11, 2026 | 1.78 | 1.85 | 1.76 | 1.80 | 1.80 | -0.28% | 8,823 |
| Aug 10, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.96% | 7,480 |
| Aug 7, 2026 | 1.87 | 1.90 | 1.80 | 1.86 | 1.86 | -2.37% | 12,571 |
| Aug 6, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | -1.30% | 1,161 |
| Aug 5, 2026 | 1.93 | 1.93 | 1.86 | 1.93 | 1.93 | - | 3,982 |
| Aug 4, 2026 | 1.88 | 1.93 | 1.86 | 1.93 | 1.93 | 2.39% | 16,717 |
| Aug 3, 2026 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -2.34% | 3,232 |
| Jul 31, 2026 | 1.92 | 1.94 | 1.87 | 1.93 | 1.93 | 0.26% | 2,688 |
| Jul 30, 2026 | 1.89 | 1.94 | 1.86 | 1.92 | 1.92 | 1.86% | 2,738 |
| Jul 29, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | - | 1,110 |
| Jul 28, 2026 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | -0.26% | 874 |
| Jul 27, 2026 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | - | 689 |
| Jul 24, 2026 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | - | 10,579 |
| Jul 23, 2026 | 1.90 | 1.90 | 1.84 | 1.89 | 1.89 | -0.26% | 2,669 |
| Jul 22, 2026 | 1.90 | 1.90 | 1.83 | 1.90 | 1.90 | -1.30% | 4,206 |
| Jul 21, 2026 | 1.94 | 1.94 | 1.82 | 1.92 | 1.92 | -1.54% | 9,508 |
| Jul 20, 2026 | 1.97 | 1.97 | 1.90 | 1.95 | 1.95 | -1.02% | 1,368 |
| Jul 17, 2026 | 1.98 | 1.98 | 1.91 | 1.97 | 1.97 | -0.51% | 2,874 |