Energoaparatura SA (WSE:ENP)
Poland · Delayed Price · Currency is PLN 2.920
+0.020 (0.69%)
Oct 9, 2025, 6:56 PM CET
Energoaparatura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | - | 902 |
| 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 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| 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 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| 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 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3,699 |
| Sep 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| 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 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| 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 2, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Sep 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 2,000 |
| Aug 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 28, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | - | 4,000 |
| Aug 27, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| 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 20, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 19, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | 1 |
| Aug 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 500 |
| Aug 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 550 |
| Aug 11, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -1.41% | 1,189 |
| Aug 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Aug 7, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | 2.90% | 501 |
| Aug 6, 2025 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | -2.13% | 2,852 |
| Aug 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 50 |
| Aug 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 1,186 |
| Jul 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.17% | 3,814 |