Enter Air S.A. (WSE:ENT)
Poland · Delayed Price · Currency is PLN 48.00
+0.40 (0.84%)
Nov 4, 2026, 1:05 PM CET
Enter Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 47.60 | 48.00 | 47.00 | 48.00 | 48.00 | 0.84% | 6,017 |
| Nov 3, 2026 | 47.30 | 47.80 | 46.80 | 47.60 | 47.60 | 0.53% | 11,758 |
| Nov 2, 2026 | 48.30 | 48.50 | 47.30 | 47.35 | 47.35 | -1.35% | 11,628 |
| Oct 30, 2026 | 48.40 | 48.40 | 47.50 | 48.00 | 48.00 | -0.83% | 15,586 |
| Oct 29, 2026 | 48.50 | 48.50 | 48.00 | 48.40 | 48.40 | -0.41% | 5,414 |
| Oct 28, 2026 | 49.00 | 49.00 | 48.15 | 48.60 | 48.60 | -0.82% | 7,966 |
| Oct 27, 2026 | 49.00 | 49.00 | 48.65 | 49.00 | 49.00 | 0.82% | 7,659 |
| Oct 26, 2026 | 49.65 | 49.65 | 48.60 | 48.60 | 48.60 | 1.04% | 8,463 |
| Oct 23, 2026 | 49.85 | 49.85 | 48.10 | 48.10 | 48.10 | -2.63% | 11,119 |
| Oct 22, 2026 | 46.00 | 49.85 | 45.80 | 49.40 | 49.40 | 6.70% | 45,612 |
| Oct 21, 2026 | 47.00 | 47.15 | 46.30 | 46.30 | 46.30 | -1.49% | 8,243 |
| Oct 20, 2026 | 47.50 | 47.50 | 46.65 | 47.00 | 47.00 | -1.47% | 13,859 |
| Oct 19, 2026 | 47.10 | 47.85 | 47.00 | 47.70 | 47.70 | 1.17% | 7,481 |
| Oct 16, 2026 | 47.80 | 48.00 | 46.85 | 47.15 | 47.15 | -0.95% | 10,415 |
| Oct 15, 2026 | 48.00 | 48.00 | 47.55 | 47.60 | 47.60 | -0.63% | 7,058 |
| Oct 14, 2026 | 48.30 | 48.30 | 47.80 | 47.90 | 47.90 | -1.03% | 11,981 |
| Oct 13, 2026 | 48.05 | 48.45 | 48.00 | 48.40 | 48.40 | 0.73% | 11,414 |
| Oct 12, 2026 | 49.00 | 49.00 | 48.05 | 48.05 | 48.05 | -0.93% | 9,698 |
| Oct 9, 2026 | 49.00 | 49.00 | 48.35 | 48.50 | 48.50 | -0.82% | 12,435 |
| Oct 8, 2026 | 49.30 | 49.30 | 48.70 | 48.90 | 48.90 | -0.81% | 3,917 |
| Oct 7, 2026 | 49.80 | 50.00 | 49.00 | 49.30 | 49.30 | -0.40% | 11,798 |
| Oct 6, 2026 | 49.10 | 50.00 | 48.70 | 49.50 | 49.50 | 0.81% | 19,849 |
| Oct 5, 2026 | 49.80 | 49.80 | 48.80 | 49.10 | 49.10 | -0.81% | 5,446 |
| Oct 2, 2026 | 49.60 | 49.60 | 48.70 | 49.50 | 49.50 | 1.64% | 10,923 |
| Oct 1, 2026 | 48.45 | 49.65 | 47.95 | 48.70 | 48.70 | 0.52% | 19,360 |
| Sep 30, 2026 | 50.00 | 50.00 | 48.10 | 48.45 | 48.45 | -2.52% | 31,341 |
| Sep 29, 2026 | 48.60 | 50.10 | 48.60 | 49.70 | 49.70 | 1.22% | 7,626 |
| Sep 28, 2026 | 49.05 | 49.30 | 48.50 | 49.10 | 49.10 | 0.92% | 8,577 |
| Sep 25, 2026 | 49.40 | 49.45 | 48.60 | 48.65 | 48.65 | -1.42% | 8,234 |
| 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 |