Enter Air S.A. (WSE:ENT)
Poland · Delayed Price · Currency is PLN 51.40
+1.00 (1.98%)
Sep 5, 2025, 5:00 PM CET
Enter Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.80 | 51.70 | 50.40 | 51.40 | 51.40 | 1.98% | 1,965 |
| Sep 4, 2025 | 50.00 | 50.50 | 49.60 | 50.40 | 50.40 | 0.40% | 14,801 |
| Sep 3, 2025 | 50.90 | 51.40 | 50.20 | 50.20 | 50.20 | -0.59% | 9,334 |
| Sep 2, 2025 | 51.80 | 51.80 | 50.40 | 50.50 | 50.50 | -1.75% | 7,788 |
| Sep 1, 2025 | 51.00 | 51.80 | 51.00 | 51.40 | 51.40 | 0.78% | 5,571 |
| Aug 29, 2025 | 51.50 | 52.10 | 50.80 | 51.00 | 51.00 | -0.97% | 13,633 |
| Aug 28, 2025 | 52.40 | 52.40 | 51.10 | 51.50 | 51.50 | -1.53% | 9,758 |
| Aug 27, 2025 | 54.40 | 54.40 | 52.20 | 52.30 | 52.30 | -3.86% | 26,307 |
| Aug 26, 2025 | 53.00 | 54.70 | 52.60 | 54.40 | 54.40 | 3.42% | 10,038 |
| Aug 25, 2025 | 52.20 | 53.40 | 52.20 | 52.60 | 52.60 | 1.15% | 5,280 |
| Aug 22, 2025 | 53.00 | 53.00 | 51.90 | 52.00 | 52.00 | -2.44% | 32,210 |
| Aug 21, 2025 | 53.70 | 53.70 | 52.30 | 53.30 | 53.30 | 0.57% | 15,986 |
| Aug 20, 2025 | 53.00 | 53.70 | 52.70 | 53.00 | 53.00 | - | 10,716 |
| Aug 19, 2025 | 53.60 | 54.50 | 52.90 | 53.00 | 53.00 | -0.56% | 16,541 |
| Aug 18, 2025 | 52.40 | 53.50 | 52.00 | 53.30 | 53.30 | 1.14% | 10,284 |
| Aug 14, 2025 | 53.00 | 53.40 | 52.20 | 52.70 | 52.70 | -0.57% | 5,193 |
| 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 |