Energoaparatura SA (WSE:ENP)
Poland · Delayed Price · Currency is PLN 3.620
0.00 (0.00%)
Jul 22, 2026, 3:00 PM CET
Energoaparatura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 5 |
| Jul 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 27 |
| Jul 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 6 |
| Jul 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | 1,036 |
| Jul 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47% | 1,999 |
| Jul 13, 2026 | 3.64 | 3.64 | 3.46 | 3.46 | 3.46 | -0.57% | 130 |
| Jul 10, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | - | 1,377 |
| Jul 9, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 509 |
| Jul 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 435 |
| Jul 6, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 4,879 |
| Jul 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 1,000 |
| Jul 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 700 |
| Jun 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 11 |
| Jun 24, 2026 | 3.36 | 3.58 | 3.36 | 3.58 | 3.58 | -1.10% | 13 |
| Jun 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.43% | 500 |
| Jun 18, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | - | 13 |
| Jun 17, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | -1.13% | 44 |
| Jun 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 949 |
| Jun 11, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 249 |
| Jun 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 550 |
| Jun 9, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | -1.12% | 2,300 |
| Jun 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 2,500 |
| Jun 5, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.69% | 3,100 |
| Jun 3, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | 2,000 |
| Jun 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | 3,060 |
| Jun 1, 2026 | 3.62 | 3.62 | 3.46 | 3.46 | 3.46 | -5.46% | 2,403 |
| May 29, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -4.19% | 2,355 |
| May 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | 275 |
| May 27, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 1.58% | 9,611 |
| 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 |