Enter Air S.A. (WSE:ENT)
Poland · Delayed Price · Currency is PLN 48.90
-0.45 (-0.91%)
Sep 25, 2026, 11:16 AM CET
Enter Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 50.30 | 50.30 | 49.30 | 49.35 | 49.35 | -1.30% | 11,556 |
| Sep 23, 2026 | 50.00 | 50.70 | 49.85 | 50.00 | 50.00 | - | 7,412 |
| Sep 22, 2026 | 50.00 | 50.50 | 49.75 | 50.00 | 50.00 | 0.30% | 14,570 |
| Sep 21, 2026 | 50.80 | 50.80 | 49.80 | 49.85 | 49.85 | -0.10% | 4,680 |
| Sep 18, 2026 | 49.20 | 50.90 | 48.65 | 49.90 | 49.90 | 1.84% | 12,654 |
| Sep 17, 2026 | 48.10 | 49.20 | 48.10 | 49.00 | 49.00 | 0.62% | 12,789 |
| Sep 16, 2026 | 49.00 | 49.75 | 48.70 | 48.70 | 48.70 | -0.61% | 9,062 |
| Sep 15, 2026 | 49.10 | 50.00 | 48.50 | 49.00 | 49.00 | -0.10% | 15,351 |
| Sep 14, 2026 | 50.40 | 51.00 | 49.05 | 49.05 | 49.05 | -2.68% | 16,780 |
| Sep 11, 2026 | 50.60 | 51.30 | 50.00 | 50.40 | 50.40 | -0.79% | 41,202 |
| Sep 10, 2026 | 51.50 | 51.50 | 50.70 | 50.80 | 50.80 | -1.17% | 12,689 |
| Sep 9, 2026 | 51.00 | 51.60 | 50.50 | 51.40 | 51.40 | - | 13,568 |
| Sep 8, 2026 | 51.60 | 51.70 | 50.60 | 51.40 | 51.40 | - | 8,205 |
| Sep 7, 2026 | 51.20 | 52.00 | 50.40 | 51.40 | 51.40 | 0.78% | 12,049 |
| Sep 4, 2026 | 51.30 | 51.40 | 49.75 | 51.00 | 51.00 | 0.20% | 6,969 |
| Sep 3, 2026 | 51.50 | 51.80 | 49.80 | 50.90 | 50.90 | -1.36% | 24,513 |
| Sep 2, 2026 | 51.50 | 52.60 | 51.00 | 51.60 | 51.60 | - | 4,856 |
| Sep 1, 2026 | 52.60 | 52.60 | 51.30 | 51.60 | 51.60 | -2.09% | 10,578 |
| Aug 31, 2026 | 52.60 | 53.30 | 52.40 | 52.70 | 52.70 | 0.19% | 11,063 |
| Aug 28, 2026 | 52.10 | 52.80 | 52.10 | 52.60 | 52.60 | 0.96% | 4,713 |
| Aug 27, 2026 | 52.80 | 52.80 | 52.10 | 52.10 | 52.10 | -0.95% | 10,025 |
| Aug 26, 2026 | 52.90 | 52.90 | 52.30 | 52.60 | 52.60 | 0.38% | 6,177 |
| Aug 25, 2026 | 52.90 | 52.90 | 52.10 | 52.40 | 52.40 | -0.19% | 5,319 |
| Aug 24, 2026 | 53.10 | 53.10 | 52.50 | 52.50 | 52.50 | -0.57% | 6,741 |
| Aug 21, 2026 | 53.30 | 53.70 | 52.80 | 52.80 | 52.80 | -0.38% | 5,965 |
| Aug 20, 2026 | 53.60 | 53.60 | 52.50 | 53.00 | 53.00 | -0.75% | 4,878 |
| Aug 19, 2026 | 52.50 | 53.60 | 52.50 | 53.40 | 53.40 | 1.71% | 12,938 |
| Aug 18, 2026 | 52.30 | 52.90 | 52.00 | 52.50 | 52.50 | 0.38% | 7,541 |
| Aug 17, 2026 | 53.30 | 53.40 | 51.20 | 52.30 | 52.30 | -2.43% | 46,185 |
| Aug 14, 2026 | 54.00 | 54.20 | 52.30 | 53.60 | 53.60 | -0.74% | 8,810 |
| Aug 13, 2026 | 53.90 | 54.40 | 53.60 | 54.00 | 54.00 | -0.18% | 22,892 |
| Aug 12, 2026 | 56.70 | 56.80 | 56.10 | 56.60 | 54.10 | -0.35% | 28,283 |
| Aug 11, 2026 | 56.80 | 57.10 | 55.90 | 56.80 | 54.29 | - | 24,090 |
| Aug 10, 2026 | 56.80 | 57.70 | 55.00 | 56.80 | 54.29 | 1.79% | 47,625 |
| Aug 7, 2026 | 54.10 | 56.50 | 54.00 | 55.80 | 53.34 | 3.33% | 45,414 |
| Aug 6, 2026 | 55.10 | 55.20 | 54.00 | 54.00 | 51.61 | -2.17% | 65,366 |
| Aug 5, 2026 | 54.20 | 55.40 | 54.20 | 55.20 | 52.76 | 2.22% | 17,995 |
| Aug 4, 2026 | 53.30 | 54.60 | 53.20 | 54.00 | 51.61 | 1.31% | 34,952 |
| Aug 3, 2026 | 51.90 | 53.40 | 51.90 | 53.30 | 50.95 | 2.50% | 19,195 |
| Jul 31, 2026 | 52.40 | 52.80 | 51.90 | 52.00 | 49.70 | -0.19% | 6,912 |
| Jul 30, 2026 | 52.20 | 52.60 | 52.00 | 52.10 | 49.80 | - | 8,184 |
| Jul 29, 2026 | 51.90 | 52.50 | 51.90 | 52.10 | 49.80 | 0.58% | 9,115 |
| Jul 28, 2026 | 52.50 | 52.80 | 51.80 | 51.80 | 49.51 | -1.33% | 9,146 |
| Jul 27, 2026 | 51.70 | 52.60 | 51.10 | 52.50 | 50.18 | 2.34% | 14,194 |
| Jul 24, 2026 | 51.90 | 52.20 | 51.00 | 51.30 | 49.03 | -0.97% | 7,345 |
| Jul 23, 2026 | 51.00 | 52.50 | 50.60 | 51.80 | 49.51 | 1.97% | 31,635 |
| Jul 22, 2026 | 49.70 | 50.90 | 49.40 | 50.80 | 48.56 | 2.42% | 22,379 |
| Jul 21, 2026 | 49.95 | 49.95 | 49.55 | 49.60 | 47.41 | -0.60% | 8,980 |
| Jul 20, 2026 | 49.70 | 50.00 | 49.50 | 49.90 | 47.70 | 0.81% | 9,527 |
| Jul 17, 2026 | 49.95 | 49.95 | 49.40 | 49.50 | 47.31 | -0.20% | 8,047 |