Energoaparatura SA (WSE:ENP)
Poland · Delayed Price · Currency is PLN 2.920
+0.080 (2.82%)
At close: Dec 5, 2025
Energoaparatura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82% | 1 |
| Dec 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.74% | 1,692 |
| Dec 3, 2025 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | - | 1,050 |
| Dec 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.55% | 1 |
| Dec 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | 133 |
| Nov 27, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.70% | 1,100 |
| Nov 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 82 |
| Nov 18, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.32% | 1,073 |
| Nov 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 6.34% | 1 |
| Nov 14, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.70% | 3,330 |
| Nov 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 890 |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | 1 |
| Nov 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | 209 |
| Nov 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 153 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 1,738 |
| Nov 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 571 |
| Oct 31, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | 4,435 |
| Oct 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | 115 |
| Oct 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 4,522 |
| Oct 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 9,324 |
| Oct 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | 1,000 |
| Oct 23, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | - | 375 |
| Oct 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | 501 |
| Oct 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 100 |
| Oct 17, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | 8,000 |
| Oct 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | 77 |
| Oct 15, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | 850 |
| Oct 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 877 |
| Oct 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 600 |
| Oct 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 902 |
| Oct 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,000 |
| Oct 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 500 |
| Oct 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82% | 1 |
| Sep 30, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.40% | 2,300 |
| Sep 19, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 4.26% | 1 |
| Sep 18, 2025 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | -2.76% | 1,112 |
| Sep 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3,699 |
| Sep 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | 1 |
| Sep 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | 200 |
| Sep 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3,076 |
| Sep 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 4,800 |
| Sep 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 8,722 |
| Sep 3, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 2.13% | 7,561 |
| Sep 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 2,000 |
| Aug 28, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | - | 4,000 |
| Aug 26, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | -0.70% | 12,350 |
| Aug 25, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | 100 |
| Aug 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 4,164 |
| Aug 21, 2025 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 1.42% | 944 |
| Aug 19, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | 1 |