MDI Energia S.A. (WSE:MDI)
Poland · Delayed Price · Currency is PLN 1.040
-0.035 (-3.26%)
Aug 22, 2025, 1:12 PM CET
MDI Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 1,240 |
| Jul 2, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 153 |
| Jul 1, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 158 |
| Jun 30, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 135 |
| Jun 27, 2025 | 1.23 | 1.25 | 1.18 | 1.20 | 1.20 | -1.64% | 4,783 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | -2.40% | 32,361 |
| Jun 25, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 137 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 12 |
| Jun 23, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 3,136 |
| Jun 20, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 1,943 |
| Jun 18, 2025 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | - | 10,298 |
| Jun 17, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 54 |
| Jun 16, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 2,226 |
| Jun 13, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 58 |
| Jun 12, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 211 |