Energoinstal S.A. (WSE:ENI)
Poland · Delayed Price · Currency is PLN 1.800
+0.015 (0.84%)
Aug 14, 2026, 4:43 PM CET
Energoinstal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.94 | 1.98 | 1.90 | 1.98 | 1.98 | 2.06% | 6,634 |
| Jul 15, 2026 | 1.90 | 2.00 | 1.84 | 1.94 | 1.94 | 1.84% | 31,241 |
| Jul 14, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | 27 |
| Jul 13, 2026 | 1.92 | 1.93 | 1.84 | 1.93 | 1.93 | 1.32% | 13,124 |
| Jul 10, 2026 | 1.92 | 1.92 | 1.84 | 1.90 | 1.90 | - | 1,627 |
| Jul 9, 2026 | 1.91 | 1.91 | 1.84 | 1.90 | 1.90 | -0.26% | 2,145 |
| Jul 8, 2026 | 1.92 | 1.92 | 1.83 | 1.91 | 1.91 | -0.78% | 5,855 |
| Jul 7, 2026 | 1.89 | 1.94 | 1.82 | 1.92 | 1.92 | 1.32% | 3,883 |
| Jul 6, 2026 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | 2.99% | 14,753 |
| Jul 3, 2026 | 1.84 | 1.84 | 1.77 | 1.84 | 1.84 | -0.27% | 3,529 |
| Jul 2, 2026 | 1.81 | 1.85 | 1.77 | 1.85 | 1.85 | - | 3,966 |
| Jul 1, 2026 | 1.86 | 1.86 | 1.77 | 1.85 | 1.85 | -1.07% | 3,552 |
| Jun 30, 2026 | 1.87 | 1.88 | 1.81 | 1.87 | 1.87 | -0.27% | 1,642 |
| Jun 29, 2026 | 1.84 | 1.88 | 1.80 | 1.87 | 1.87 | - | 10,189 |
| Jun 26, 2026 | 1.82 | 1.87 | 1.75 | 1.87 | 1.87 | 3.03% | 13,086 |
| Jun 25, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | - | 1,785 |
| Jun 24, 2026 | 1.83 | 1.83 | 1.75 | 1.82 | 1.82 | -0.55% | 1,940 |
| Jun 23, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | - | 459 |
| Jun 22, 2026 | 1.85 | 1.85 | 1.75 | 1.83 | 1.83 | 1.67% | 14,409 |
| Jun 19, 2026 | 1.84 | 1.87 | 1.80 | 1.80 | 1.80 | -2.45% | 10,045 |
| Jun 18, 2026 | 1.86 | 1.88 | 1.79 | 1.84 | 1.84 | -1.08% | 11,704 |
| Jun 17, 2026 | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | 1.64% | 8,873 |
| Jun 16, 2026 | 1.93 | 1.93 | 1.79 | 1.83 | 1.83 | -5.67% | 69,776 |
| Jun 15, 2026 | 2.02 | 2.08 | 1.90 | 1.94 | 1.94 | -7.18% | 67,468 |
| Jun 12, 2026 | 2.03 | 2.10 | 2.02 | 2.09 | 2.09 | - | 12,014 |
| Jun 11, 2026 | 2.15 | 2.16 | 2.02 | 2.09 | 2.09 | -2.79% | 24,486 |
| Jun 10, 2026 | 2.12 | 2.16 | 2.11 | 2.15 | 2.15 | - | 21,617 |
| Jun 9, 2026 | 2.16 | 2.16 | 2.12 | 2.15 | 2.15 | - | 10,634 |
| Jun 8, 2026 | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | -0.92% | 11,315 |