Enter Air S.A. (WSE:ENT)
Poland · Delayed Price · Currency is PLN 51.00
-0.70 (-1.35%)
Nov 21, 2025, 5:00 PM CET
Enter Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 51.50 | 51.70 | 50.90 | 51.00 | 51.00 | -1.35% | 4,093 |
| Nov 20, 2025 | 52.00 | 52.00 | 51.00 | 51.70 | 51.70 | -0.19% | 4,182 |
| Nov 19, 2025 | 51.30 | 52.00 | 51.30 | 51.80 | 51.80 | 0.58% | 1,725 |
| Nov 18, 2025 | 52.20 | 52.20 | 51.00 | 51.50 | 51.50 | -1.72% | 7,352 |
| Nov 17, 2025 | 52.40 | 53.40 | 51.50 | 52.40 | 52.40 | - | 6,854 |
| Nov 14, 2025 | 52.90 | 53.00 | 52.20 | 52.40 | 52.40 | -0.95% | 29,945 |
| Nov 13, 2025 | 53.00 | 53.00 | 52.90 | 52.90 | 52.90 | -0.19% | 5,840 |
| Nov 12, 2025 | 53.00 | 53.40 | 52.50 | 53.00 | 53.00 | 0.38% | 7,507 |
| Nov 10, 2025 | 52.80 | 53.00 | 52.50 | 52.80 | 52.80 | - | 29,677 |
| Nov 7, 2025 | 52.90 | 53.00 | 52.40 | 52.80 | 52.80 | - | 8,210 |
| Nov 6, 2025 | 53.00 | 53.00 | 52.70 | 52.80 | 52.80 | -0.19% | 2,688 |
| Nov 5, 2025 | 52.70 | 53.00 | 52.70 | 52.90 | 52.90 | - | 6,335 |
| Nov 4, 2025 | 52.60 | 53.00 | 52.50 | 52.90 | 52.90 | - | 3,940 |
| Nov 3, 2025 | 53.00 | 53.20 | 52.70 | 52.90 | 52.90 | -0.19% | 15,472 |
| Oct 31, 2025 | 53.40 | 53.90 | 52.70 | 53.00 | 53.00 | - | 11,740 |
| Oct 30, 2025 | 53.40 | 53.40 | 52.80 | 53.00 | 53.00 | 0.19% | 7,853 |
| Oct 29, 2025 | 54.00 | 54.00 | 52.80 | 52.90 | 52.90 | -1.86% | 40,501 |
| Oct 28, 2025 | 54.00 | 54.80 | 52.80 | 53.90 | 53.90 | -0.19% | 23,101 |
| Oct 27, 2025 | 55.00 | 55.60 | 53.00 | 54.00 | 54.00 | -2.17% | 34,386 |
| Oct 24, 2025 | 57.50 | 58.40 | 54.30 | 55.20 | 55.20 | -1.43% | 26,347 |
| Oct 23, 2025 | 55.80 | 56.60 | 55.00 | 56.00 | 56.00 | 0.36% | 6,117 |
| Oct 22, 2025 | 56.80 | 56.80 | 55.80 | 55.80 | 55.80 | -1.41% | 6,874 |
| Oct 21, 2025 | 56.40 | 56.90 | 56.00 | 56.60 | 56.60 | 0.18% | 3,926 |
| Oct 20, 2025 | 56.60 | 57.00 | 55.60 | 56.50 | 56.50 | -0.18% | 5,025 |
| Oct 17, 2025 | 56.00 | 56.80 | 56.00 | 56.60 | 56.60 | 1.25% | 4,480 |
| Oct 16, 2025 | 56.90 | 57.20 | 55.80 | 55.90 | 55.90 | -1.76% | 4,492 |
| Oct 15, 2025 | 56.50 | 57.00 | 55.80 | 56.90 | 56.90 | -0.18% | 5,167 |
| Oct 14, 2025 | 56.70 | 57.10 | 54.90 | 57.00 | 57.00 | 0.53% | 3,994 |
| Oct 13, 2025 | 56.10 | 57.00 | 53.90 | 56.70 | 56.70 | 1.07% | 8,804 |
| Oct 10, 2025 | 57.20 | 57.20 | 55.60 | 56.10 | 56.10 | -1.41% | 2,766 |
| Oct 9, 2025 | 56.40 | 57.50 | 56.00 | 56.90 | 56.90 | 0.35% | 3,325 |
| Oct 8, 2025 | 57.00 | 57.50 | 55.20 | 56.70 | 56.70 | -1.39% | 8,491 |
| Oct 7, 2025 | 58.40 | 58.40 | 57.10 | 57.50 | 57.50 | -1.03% | 5,460 |
| Oct 6, 2025 | 58.80 | 59.30 | 57.60 | 58.10 | 58.10 | -1.02% | 5,128 |
| Oct 3, 2025 | 58.80 | 59.40 | 58.10 | 58.70 | 58.70 | -0.17% | 7,392 |
| Oct 2, 2025 | 60.40 | 61.50 | 58.10 | 58.80 | 58.80 | -2.00% | 26,458 |
| Oct 1, 2025 | 59.90 | 60.50 | 58.50 | 60.00 | 60.00 | 5.26% | 42,871 |
| Sep 30, 2025 | 56.90 | 57.00 | 55.20 | 57.00 | 57.00 | 0.53% | 4,928 |
| Sep 29, 2025 | 56.30 | 57.00 | 55.80 | 56.70 | 56.70 | 0.71% | 3,658 |
| Sep 26, 2025 | 56.40 | 56.50 | 55.30 | 56.30 | 56.30 | 0.90% | 2,709 |
| Sep 25, 2025 | 55.70 | 57.30 | 55.50 | 55.80 | 55.80 | - | 4,162 |
| Sep 24, 2025 | 57.50 | 57.50 | 55.70 | 55.80 | 55.80 | -1.93% | 1,356 |
| Sep 23, 2025 | 56.60 | 57.00 | 56.20 | 56.90 | 56.90 | 0.35% | 2,443 |
| Sep 22, 2025 | 56.50 | 57.00 | 55.60 | 56.70 | 56.70 | 0.35% | 2,277 |
| Sep 19, 2025 | 56.00 | 57.50 | 55.20 | 56.50 | 56.50 | 2.73% | 14,568 |
| Sep 18, 2025 | 54.80 | 55.80 | 54.30 | 55.00 | 55.00 | 0.36% | 2,002 |
| Sep 17, 2025 | 55.60 | 55.90 | 54.30 | 54.80 | 54.80 | -1.08% | 2,555 |
| Sep 16, 2025 | 55.30 | 55.90 | 54.60 | 55.40 | 55.40 | 0.54% | 4,162 |
| Sep 15, 2025 | 55.00 | 56.10 | 54.20 | 55.10 | 55.10 | -0.18% | 6,870 |
| Sep 12, 2025 | 56.60 | 57.20 | 53.50 | 55.20 | 55.20 | -2.65% | 7,271 |