Energoaparatura SA (WSE:ENP)
Poland · Delayed Price · Currency is PLN 3.460
0.00 (0.00%)
Sep 24, 2026, 7:05 PM CET
Energoaparatura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | 12 |
| Sep 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 13 |
| Sep 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 3 |
| Sep 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 173 |
| Sep 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | 25 |
| Sep 14, 2026 | 3.14 | 3.52 | 3.14 | 3.52 | 3.52 | 0.57% | 115 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 7.36% | 25 |
| Sep 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | 166 |
| Sep 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 1 |
| Sep 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -13.79% | 6,318 |
| Aug 31, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 25 |
| Aug 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | 22 |
| Aug 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.08% | 1,781 |
| Aug 21, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 4.12% | 1,401 |
| Aug 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.49% | 1,958 |
| Aug 17, 2026 | 3.40 | 3.56 | 3.40 | 3.56 | 3.56 | -2.20% | 1,664 |
| Aug 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 15 |
| Aug 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 294 |
| Aug 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 560 |
| Aug 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 100 |
| Aug 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.26% | 3 |
| Jul 31, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.52% | 135 |
| Jul 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1,500 |
| 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 |