Enter Air S.A. (WSE:ENT)
Poland · Delayed Price · Currency is PLN 52.30
-0.50 (-0.95%)
At close: Mar 27, 2026
Enter Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 52.90 | 52.90 | 52.10 | 52.10 | - | -1.33% | 479 |
| Mar 26, 2026 | 53.50 | 53.50 | 51.90 | 52.80 | 52.80 | -1.86% | 7,951 |
| Mar 25, 2026 | 52.40 | 55.10 | 52.40 | 53.80 | 53.80 | 1.13% | 13,562 |
| Mar 24, 2026 | 53.00 | 53.50 | 51.50 | 53.20 | 53.20 | 0.38% | 6,799 |
| Mar 23, 2026 | 52.70 | 54.50 | 50.80 | 53.00 | 53.00 | - | 44,510 |
| Mar 20, 2026 | 54.20 | 55.30 | 52.90 | 53.00 | 53.00 | -2.21% | 11,098 |
| Mar 19, 2026 | 56.10 | 56.20 | 53.50 | 54.20 | 54.20 | -3.90% | 22,873 |
| Mar 18, 2026 | 56.80 | 58.00 | 56.10 | 56.40 | 56.40 | -0.18% | 27,971 |
| Mar 17, 2026 | 53.80 | 56.50 | 53.60 | 56.50 | 56.50 | 4.63% | 16,639 |
| Mar 16, 2026 | 56.90 | 56.90 | 53.80 | 54.00 | 54.00 | -1.82% | 19,536 |
| Mar 13, 2026 | 55.00 | 55.90 | 52.80 | 55.00 | 55.00 | 0.18% | 48,468 |
| Mar 12, 2026 | 56.60 | 57.30 | 54.20 | 54.90 | 54.90 | -3.51% | 27,242 |
| Mar 11, 2026 | 58.90 | 58.90 | 56.40 | 56.90 | 56.90 | -3.40% | 18,170 |
| Mar 10, 2026 | 58.90 | 59.60 | 58.10 | 58.90 | 58.90 | 1.73% | 10,750 |
| Mar 9, 2026 | 56.30 | 58.00 | 55.20 | 57.90 | 57.90 | -1.86% | 22,448 |
| Mar 6, 2026 | 60.50 | 60.60 | 57.00 | 59.00 | 59.00 | -2.48% | 37,938 |
| Mar 5, 2026 | 59.70 | 60.80 | 58.50 | 60.50 | 60.50 | 1.00% | 31,999 |
| Mar 4, 2026 | 59.20 | 61.90 | 59.20 | 59.90 | 59.90 | 1.01% | 21,497 |
| Mar 3, 2026 | 60.60 | 60.60 | 58.60 | 59.30 | 59.30 | -2.31% | 32,710 |
| Mar 2, 2026 | 58.60 | 61.60 | 58.00 | 60.70 | 60.70 | -4.26% | 86,696 |
| Feb 27, 2026 | 63.50 | 64.50 | 63.00 | 63.40 | 63.40 | 2.42% | 38,051 |
| Feb 26, 2026 | 61.40 | 63.10 | 61.40 | 61.90 | 61.90 | 1.14% | 35,625 |
| Feb 25, 2026 | 61.60 | 61.70 | 60.50 | 61.20 | 61.20 | 0.99% | 3,516 |
| Feb 24, 2026 | 62.10 | 62.30 | 60.50 | 60.60 | 60.60 | -2.42% | 6,231 |
| Feb 23, 2026 | 60.70 | 62.10 | 60.20 | 62.10 | 62.10 | 2.31% | 10,403 |
| Feb 20, 2026 | 62.10 | 62.40 | 59.30 | 60.70 | 60.70 | -2.25% | 24,797 |
| Feb 19, 2026 | 63.30 | 63.60 | 61.00 | 62.10 | 62.10 | -2.66% | 20,535 |
| Feb 18, 2026 | 62.70 | 63.80 | 62.70 | 63.80 | 63.80 | 0.47% | 4,888 |
| Feb 17, 2026 | 64.30 | 64.30 | 62.80 | 63.50 | 63.50 | -1.09% | 14,855 |
| Feb 16, 2026 | 64.20 | 64.50 | 63.70 | 64.20 | 64.20 | 0.16% | 3,746 |
| Feb 13, 2026 | 64.20 | 64.20 | 63.10 | 64.10 | 64.10 | -0.31% | 4,119 |
| Feb 12, 2026 | 64.00 | 64.40 | 63.70 | 64.30 | 64.30 | 0.47% | 4,403 |
| Feb 11, 2026 | 64.40 | 64.50 | 63.60 | 64.00 | 64.00 | -0.62% | 5,282 |
| Feb 10, 2026 | 64.50 | 64.90 | 63.50 | 64.40 | 64.40 | -0.16% | 5,000 |
| Feb 9, 2026 | 64.60 | 65.50 | 63.50 | 64.50 | 64.50 | 0.78% | 13,346 |
| Feb 6, 2026 | 63.00 | 64.50 | 62.00 | 64.00 | 64.00 | 0.79% | 13,118 |
| Feb 5, 2026 | 64.40 | 64.40 | 62.50 | 63.50 | 63.50 | -1.40% | 9,552 |
| Feb 4, 2026 | 64.40 | 64.80 | 63.50 | 64.40 | 64.40 | 0.16% | 12,816 |
| Feb 3, 2026 | 64.80 | 64.90 | 63.80 | 64.30 | 64.30 | 1.10% | 7,532 |
| Feb 2, 2026 | 64.50 | 64.50 | 62.10 | 63.60 | 63.60 | -1.40% | 16,380 |
| Jan 30, 2026 | 64.00 | 65.00 | 62.10 | 64.50 | 64.50 | 2.22% | 14,197 |
| Jan 29, 2026 | 64.00 | 64.40 | 62.80 | 63.10 | 63.10 | -2.02% | 18,406 |
| Jan 28, 2026 | 65.50 | 65.60 | 63.70 | 64.40 | 64.40 | -0.92% | 9,566 |
| Jan 27, 2026 | 64.90 | 65.90 | 63.50 | 65.00 | 65.00 | 0.31% | 18,517 |
| Jan 26, 2026 | 65.80 | 65.90 | 64.20 | 64.80 | 64.80 | -0.77% | 16,632 |
| Jan 23, 2026 | 66.80 | 67.00 | 63.90 | 65.30 | 65.30 | -1.21% | 21,364 |
| Jan 22, 2026 | 66.10 | 66.90 | 65.70 | 66.10 | 66.10 | 1.23% | 18,078 |
| Jan 21, 2026 | 65.50 | 66.60 | 64.40 | 65.30 | 65.30 | 0.46% | 25,273 |
| Jan 20, 2026 | 63.00 | 65.20 | 60.80 | 65.00 | 65.00 | 3.67% | 53,500 |
| Jan 19, 2026 | 62.90 | 63.00 | 62.20 | 62.70 | 62.70 | -0.48% | 11,111 |