Energoaparatura SA (WSE:ENP)
Poland · Delayed Price · Currency is PLN 3.840
+0.040 (1.05%)
May 27, 2026, 11:00 AM CET
Energoaparatura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | 2,004 |
| May 25, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 5,286 |
| May 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 145 |
| May 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | 596 |
| May 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 2 |
| May 18, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -1.62% | 2,943 |
| May 15, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 369 |
| May 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | 10 |
| May 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 700 |
| May 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 11,187 |
| May 6, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 1,400 |
| May 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 2,150 |
| Apr 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.35% | 2,258 |
| Apr 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 2,185 |
| Apr 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 277 |
| Apr 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | 50 |
| Apr 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | 401 |
| Apr 22, 2026 | 3.38 | 3.58 | 3.38 | 3.58 | 3.58 | 6.55% | 16 |
| Apr 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 850 |
| Apr 17, 2026 | 3.58 | 3.58 | 3.38 | 3.38 | 3.38 | -5.59% | 121 |
| Apr 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 324 |
| Apr 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.95% | 12 |
| Apr 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.62% | 875 |
| Apr 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.09% | 30 |
| Apr 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 2 |
| Apr 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 9.62% | 5 |
| Apr 1, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -13.33% | 1,100 |
| Mar 26, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 3.45% | 9,171 |
| Mar 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 121 |
| Mar 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 5,611 |
| Mar 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 363 |
| Mar 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | 6,241 |
| Mar 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 400 |
| Mar 9, 2026 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | 6.92% | 1,822 |
| Mar 5, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.85% | 110 |
| 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 |