MDI Energia S.A. (WSE:MDI)
Poland · Delayed Price · Currency is PLN 1.045
-0.035 (-3.24%)
Nov 3, 2025, 2:22 PM CET
MDI Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.88 | 1.08 | 0.86 | 1.08 | 1.08 | 23.29% | 212,557 |
| Oct 30, 2025 | 0.83 | 0.89 | 0.77 | 0.88 | 0.88 | 6.83% | 65,126 |
| Oct 29, 2025 | 0.75 | 0.82 | 0.71 | 0.82 | 0.82 | 12.33% | 23,264 |
| Oct 28, 2025 | 0.70 | 0.77 | 0.70 | 0.73 | 0.73 | -2.67% | 16,319 |
| Oct 27, 2025 | 0.73 | 0.78 | 0.71 | 0.75 | 0.75 | 3.31% | 27,373 |
| Oct 24, 2025 | 0.75 | 0.76 | 0.68 | 0.73 | 0.73 | -2.68% | 67,138 |
| Oct 23, 2025 | 0.76 | 0.76 | 0.71 | 0.75 | 0.75 | -1.58% | 33,265 |
| Oct 22, 2025 | 0.76 | 0.76 | 0.72 | 0.76 | 0.76 | -0.52% | 20,287 |
| Oct 21, 2025 | 0.77 | 0.80 | 0.72 | 0.76 | 0.76 | 1.60% | 32,057 |
| Oct 20, 2025 | 0.75 | 0.80 | 0.73 | 0.75 | 0.75 | -4.09% | 35,721 |
| Oct 17, 2025 | 0.75 | 0.80 | 0.70 | 0.78 | 0.78 | -1.76% | 76,619 |
| Oct 16, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -4.10% | 27,805 |
| Oct 15, 2025 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | -0.24% | 15,873 |
| Oct 14, 2025 | 0.84 | 0.86 | 0.80 | 0.83 | 0.83 | -2.80% | 18,894 |
| Oct 13, 2025 | 0.87 | 0.91 | 0.83 | 0.86 | 0.86 | -6.14% | 34,322 |
| Oct 10, 2025 | 0.89 | 0.91 | 0.82 | 0.91 | 0.91 | 2.24% | 43,862 |
| Oct 9, 2025 | 0.89 | 0.89 | 0.84 | 0.89 | 0.89 | 0.22% | 16,617 |
| Oct 8, 2025 | 0.84 | 0.91 | 0.84 | 0.89 | 0.89 | 5.95% | 22,351 |
| Oct 7, 2025 | 0.88 | 0.91 | 0.84 | 0.84 | 0.84 | -3.67% | 37,359 |
| Oct 6, 2025 | 0.82 | 0.88 | 0.82 | 0.87 | 0.87 | 6.08% | 11,039 |
| Oct 3, 2025 | 0.84 | 0.88 | 0.79 | 0.82 | 0.82 | -2.14% | 45,389 |
| Oct 2, 2025 | 0.86 | 0.88 | 0.82 | 0.84 | 0.84 | -1.18% | 25,894 |
| Oct 1, 2025 | 0.88 | 0.90 | 0.81 | 0.85 | 0.85 | -2.97% | 20,997 |
| Sep 30, 2025 | 0.92 | 0.95 | 0.83 | 0.88 | 0.88 | -6.21% | 68,612 |
| Sep 29, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -1.68% | 14,133 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 55 |
| Sep 25, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | -1.04% | 5,930 |
| Sep 24, 2025 | 0.94 | 1.00 | 0.94 | 0.96 | 0.96 | - | 329 |
| Sep 23, 2025 | 0.98 | 1.00 | 0.93 | 0.96 | 0.96 | -2.44% | 12,496 |
| Sep 22, 2025 | 0.99 | 0.99 | 0.94 | 0.98 | 0.98 | 0.41% | 21,614 |
| Sep 19, 2025 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | 2.30% | 11,483 |
| Sep 18, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.44% | 8,835 |
| Sep 17, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -4.71% | 24,197 |
| Sep 16, 2025 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 0.99% | 6,214 |
| Sep 15, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 3.06% | 9,908 |
| Sep 12, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 14,367 |
| Sep 11, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 5,532 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 4,885 |
| Sep 9, 2025 | 0.99 | 1.02 | 0.97 | 0.98 | 0.98 | -2.00% | 23,976 |
| Sep 8, 2025 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -2.91% | 19,290 |
| Sep 5, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 3 |
| Sep 4, 2025 | 1.06 | 1.07 | 1.00 | 1.07 | 1.07 | 1.90% | 3,713 |
| Sep 3, 2025 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -0.94% | 19,783 |
| Sep 2, 2025 | 1.07 | 1.08 | 1.01 | 1.06 | 1.06 | 2.91% | 8,729 |
| Sep 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 312 |
| Aug 29, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 1,099 |
| Aug 28, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 336 |
| Aug 27, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 692 |
| Aug 26, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 1.92% | 3 |
| Aug 25, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | - | 6 |