MDI Energia S.A. (WSE:MDI)
Poland · Delayed Price · Currency is PLN 0.9960
-0.0140 (-1.39%)
Sep 12, 2025, 2:05 PM CET
MDI Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.39% | 9,223 |
| 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 |
| Aug 22, 2025 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -3.70% | 14 |
| Aug 21, 2025 | 1.08 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 2,485 |
| Aug 20, 2025 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 0.94% | 1,565 |
| Aug 19, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | 2.91% | 1,661 |
| Aug 18, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -5.50% | 7,742 |
| Aug 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2 |
| Aug 13, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 3,227 |
| Aug 12, 2025 | 1.09 | 1.10 | 1.04 | 1.08 | 1.08 | -0.92% | 15,824 |
| Aug 11, 2025 | 1.12 | 1.12 | 1.05 | 1.09 | 1.09 | -2.68% | 20,432 |
| Aug 8, 2025 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | 4.67% | 7,058 |
| Aug 7, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | - | 266 |
| Aug 6, 2025 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 3,913 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 566 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 3.77% | 2,038 |
| Aug 1, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -3.64% | 2 |
| Jul 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 86 |
| Jul 30, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 1,883 |
| Jul 29, 2025 | 1.08 | 1.11 | 1.05 | 1.11 | 1.11 | - | 2,312 |
| Jul 28, 2025 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | - | 4,618 |
| Jul 25, 2025 | 1.10 | 1.12 | 1.05 | 1.11 | 1.11 | 0.91% | 5,774 |
| Jul 24, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 1,112 |
| Jul 23, 2025 | 1.11 | 1.12 | 1.05 | 1.12 | 1.12 | 1.82% | 5,170 |
| Jul 22, 2025 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -1.79% | 4,028 |
| Jul 21, 2025 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 139 |
| Jul 18, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 184 |
| Jul 17, 2025 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 717 |
| Jul 16, 2025 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 2,790 |
| Jul 15, 2025 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | 3.77% | 1,306 |
| Jul 14, 2025 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 7,914 |
| Jul 11, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | - | 20,729 |
| Jul 10, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | - | 9,364 |
| Jul 9, 2025 | 1.22 | 1.22 | 1.03 | 1.12 | 1.12 | -5.08% | 93,890 |
| Jul 8, 2025 | 1.21 | 1.24 | 1.14 | 1.18 | 1.18 | -3.28% | 20,265 |
| Jul 7, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 1,116 |
| Jul 4, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | - | 3,338 |