Enter Air S.A. (WSE:ENT)
Poland · Delayed Price · Currency is PLN 52.40
-0.60 (-1.13%)
Aug 14, 2025, 1:45 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 53.00 | 53.40 | 52.50 | 53.00 | 53.00 | - | 1,140 |
| Aug 13, 2025 | 52.80 | 53.00 | 52.40 | 53.00 | 53.00 | 0.76% | 7,772 |
| Aug 12, 2025 | 53.00 | 53.00 | 52.60 | 52.60 | 52.60 | -0.75% | 8,832 |
| Aug 11, 2025 | 53.00 | 53.60 | 52.70 | 53.00 | 53.00 | 0.19% | 15,778 |
| Aug 8, 2025 | 53.50 | 53.50 | 52.80 | 52.90 | 52.90 | -0.94% | 7,996 |
| Aug 7, 2025 | 53.70 | 54.00 | 53.00 | 53.40 | 53.40 | -0.56% | 21,018 |
| Aug 6, 2025 | 54.00 | 54.00 | 53.70 | 53.70 | 53.70 | -0.56% | 4,177 |
| Aug 5, 2025 | 54.30 | 54.30 | 53.70 | 54.00 | 54.00 | -0.37% | 5,892 |
| Aug 4, 2025 | 54.20 | 54.60 | 53.50 | 54.20 | 54.20 | - | 12,233 |
| Aug 1, 2025 | 54.30 | 56.80 | 54.20 | 54.20 | 54.20 | -2.34% | 40,321 |
| Jul 31, 2025 | 54.10 | 55.50 | 54.10 | 55.50 | 55.50 | 2.02% | 10,519 |
| Jul 30, 2025 | 54.90 | 55.00 | 54.20 | 54.40 | 54.40 | -0.91% | 10,778 |
| Jul 29, 2025 | 55.80 | 55.80 | 54.60 | 54.90 | 54.90 | -1.61% | 7,502 |
| Jul 28, 2025 | 56.40 | 57.30 | 55.00 | 55.80 | 55.80 | -1.06% | 5,322 |
| Jul 25, 2025 | 57.80 | 57.80 | 56.00 | 56.40 | 56.40 | -1.05% | 3,650 |
| Jul 24, 2025 | 57.90 | 57.90 | 56.90 | 57.00 | 57.00 | -0.87% | 2,689 |
| Jul 23, 2025 | 57.70 | 57.90 | 57.30 | 57.50 | 57.50 | 0.17% | 2,021 |
| Jul 22, 2025 | 57.20 | 57.80 | 56.90 | 57.40 | 57.40 | 0.88% | 3,475 |
| Jul 21, 2025 | 56.40 | 56.90 | 56.10 | 56.90 | 56.90 | 1.61% | 2,400 |
| Jul 18, 2025 | 54.60 | 56.50 | 54.60 | 56.00 | 56.00 | 2.38% | 2,092 |
| Jul 17, 2025 | 55.40 | 55.40 | 53.90 | 54.70 | 54.70 | -0.55% | 9,272 |
| Jul 16, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.26% | 26,266 |
| Jul 15, 2025 | 56.30 | 56.30 | 55.50 | 55.70 | 55.70 | -0.36% | 6,970 |
| Jul 14, 2025 | 56.10 | 56.70 | 55.80 | 55.90 | 55.90 | -1.41% | 1,891 |
| Jul 11, 2025 | 56.80 | 56.90 | 55.40 | 56.70 | 56.70 | -0.18% | 4,797 |
| Jul 10, 2025 | 56.20 | 56.90 | 55.50 | 56.80 | 56.80 | 1.79% | 1,584 |
| Jul 9, 2025 | 56.20 | 56.80 | 55.50 | 55.80 | 55.80 | -0.71% | 3,224 |
| Jul 8, 2025 | 56.90 | 56.90 | 56.20 | 56.20 | 56.20 | -1.23% | 4,742 |
| Jul 7, 2025 | 56.90 | 57.60 | 56.50 | 56.90 | 56.90 | - | 19,724 |
| Jul 4, 2025 | 57.70 | 57.70 | 56.50 | 56.90 | 56.90 | -0.18% | 2,149 |
| Jul 3, 2025 | 57.50 | 57.80 | 56.50 | 57.00 | 57.00 | -0.87% | 6,566 |
| Jul 2, 2025 | 57.80 | 57.90 | 56.80 | 57.50 | 57.50 | 0.17% | 1,398 |
| Jul 1, 2025 | 58.00 | 58.00 | 56.40 | 57.40 | 57.40 | -1.20% | 5,133 |
| Jun 30, 2025 | 56.40 | 58.20 | 55.30 | 58.10 | 58.10 | -2.19% | 6,207 |
| Jun 27, 2025 | 59.20 | 59.90 | 59.00 | 59.40 | 56.40 | -0.83% | 19,396 |
| Jun 26, 2025 | 59.50 | 59.90 | 58.80 | 59.90 | 56.87 | 0.67% | 10,298 |
| Jun 25, 2025 | 58.00 | 59.50 | 57.90 | 59.50 | 56.49 | 2.59% | 3,753 |
| Jun 24, 2025 | 57.00 | 58.30 | 57.00 | 58.00 | 55.07 | 0.87% | 2,820 |
| Jun 23, 2025 | 58.80 | 58.80 | 56.50 | 57.50 | 54.60 | -2.54% | 5,238 |
| Jun 20, 2025 | 57.10 | 59.00 | 55.90 | 59.00 | 56.02 | 3.33% | 9,105 |
| Jun 18, 2025 | 57.40 | 57.40 | 56.60 | 57.10 | 54.22 | -0.52% | 2,799 |
| Jun 17, 2025 | 58.20 | 58.20 | 56.80 | 57.40 | 54.50 | -0.69% | 3,495 |
| Jun 16, 2025 | 57.90 | 58.40 | 56.70 | 57.80 | 54.88 | 0.17% | 3,297 |
| Jun 13, 2025 | 57.80 | 57.80 | 56.40 | 57.70 | 54.79 | -1.03% | 4,753 |
| Jun 12, 2025 | 58.90 | 58.90 | 57.80 | 58.30 | 55.36 | -0.34% | 4,695 |
| Jun 11, 2025 | 58.00 | 59.30 | 58.00 | 58.50 | 55.55 | 0.34% | 1,998 |
| Jun 10, 2025 | 59.00 | 59.10 | 57.00 | 58.30 | 55.36 | 0.52% | 6,703 |
| Jun 9, 2025 | 58.20 | 59.00 | 57.90 | 58.00 | 55.07 | - | 4,121 |
| Jun 6, 2025 | 59.90 | 59.90 | 57.20 | 58.00 | 55.07 | -2.68% | 11,713 |
| Jun 5, 2025 | 60.60 | 60.60 | 59.30 | 59.60 | 56.59 | -0.67% | 2,301 |