Energoaparatura SA (WSE:ENP)
Poland · Delayed Price · Currency is PLN 3.180
-0.060 (-1.85%)
Mar 5, 2026, 3:00 PM CET
Energoaparatura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1,935 |
| Feb 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | 440 |
| Feb 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.64% | 550 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 157 |
| Feb 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 323 |
| Feb 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 1,677 |
| Feb 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 1,500 |
| Feb 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 23 |
| Feb 3, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | - | 2,399 |
| Jan 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | 1,411 |
| Jan 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 100 |
| Jan 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 1,399 |
| Jan 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 417 |
| Jan 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.12% | 998 |
| Jan 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | 385 |
| Jan 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.37% | 16,055 |
| Jan 7, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 3,300 |
| Jan 5, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | 1.23% | 1,595 |
| Jan 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.49% | 1,232 |
| Dec 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 2,303 |
| Dec 29, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 1.31% | 6,882 |
| Dec 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 3,124 |
| Dec 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | 8,517 |
| Dec 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 3,060 |
| Dec 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 1,059 |
| Dec 17, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.32% | 1,793 |
| Dec 16, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | 5,678 |
| Dec 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 3,357 |
| Dec 11, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 6,112 |
| Dec 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 1,000 |
| Dec 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 675 |
| 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 |