MDI Energia S.A. (WSE:MDI)
Poland · Delayed Price · Currency is PLN 1.770
-0.065 (-3.54%)
Nov 4, 2026, 4:49 PM CET
MDI Energia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.84 | 1.84 | 1.75 | 1.77 | 1.77 | -3.54% | 26,688 |
| Nov 3, 2026 | 1.86 | 1.88 | 1.75 | 1.84 | 1.84 | -3.42% | 36,149 |
| Nov 2, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | - | 10,195 |
| Oct 30, 2026 | 1.95 | 1.96 | 1.88 | 1.90 | 1.90 | -2.56% | 9,868 |
| Oct 29, 2026 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | 2.36% | 10,131 |
| Oct 28, 2026 | 1.97 | 1.97 | 1.90 | 1.91 | 1.91 | -3.30% | 22,757 |
| Oct 27, 2026 | 1.97 | 1.97 | 1.93 | 1.97 | 1.97 | - | 5,898 |
| Oct 26, 2026 | 1.92 | 1.97 | 1.86 | 1.97 | 1.97 | 2.60% | 22,598 |
| Oct 23, 2026 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | -2.29% | 8,659 |
| Oct 22, 2026 | 1.96 | 1.98 | 1.92 | 1.97 | 1.97 | 0.51% | 14,773 |
| Oct 21, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -2.25% | 24,924 |
| Oct 20, 2026 | 2.03 | 2.07 | 1.96 | 2.00 | 2.00 | -1.48% | 30,976 |
| Oct 19, 2026 | 2.14 | 2.14 | 2.03 | 2.03 | 2.03 | -5.14% | 77,954 |
| Oct 16, 2026 | 2.21 | 2.39 | 2.07 | 2.14 | 2.14 | -0.47% | 278,294 |
| Oct 15, 2026 | 1.93 | 2.19 | 1.93 | 2.15 | 2.15 | 11.40% | 171,112 |
| Oct 14, 2026 | 1.99 | 2.00 | 1.88 | 1.93 | 1.93 | -1.53% | 44,470 |
| Oct 13, 2026 | 1.95 | 1.99 | 1.90 | 1.96 | 1.96 | 1.55% | 24,485 |
| Oct 12, 2026 | 2.00 | 2.01 | 1.93 | 1.93 | 1.93 | -3.50% | 9,975 |
| Oct 9, 2026 | 1.97 | 2.00 | 1.90 | 2.00 | 2.00 | 2.56% | 30,611 |
| Oct 8, 2026 | 2.02 | 2.02 | 1.92 | 1.95 | 1.95 | -2.99% | 28,350 |
| Oct 7, 2026 | 1.97 | 2.04 | 1.92 | 2.01 | 2.01 | 2.03% | 90,106 |
| Oct 6, 2026 | 2.05 | 2.10 | 1.91 | 1.97 | 1.97 | -6.19% | 171,314 |
| Oct 5, 2026 | 2.06 | 2.10 | 2.05 | 2.10 | 2.10 | 0.48% | 21,563 |
| Oct 2, 2026 | 2.10 | 2.10 | 2.04 | 2.09 | 2.09 | 0.97% | 16,871 |
| Oct 1, 2026 | 2.07 | 2.09 | 2.03 | 2.07 | 2.07 | -1.90% | 57,054 |
| Sep 30, 2026 | 2.06 | 2.15 | 2.06 | 2.11 | 2.11 | 0.48% | 29,051 |
| Sep 29, 2026 | 2.10 | 2.12 | 2.06 | 2.10 | 2.10 | 1.45% | 13,723 |
| Sep 28, 2026 | 2.19 | 2.19 | 2.06 | 2.07 | 2.07 | -5.05% | 100,645 |
| Sep 25, 2026 | 2.13 | 2.23 | 2.01 | 2.18 | 2.18 | 3.32% | 160,636 |
| Sep 24, 2026 | 2.08 | 2.15 | 2.05 | 2.11 | 2.11 | 2.43% | 64,480 |
| Sep 23, 2026 | 2.13 | 2.14 | 1.99 | 2.06 | 2.06 | -3.29% | 59,316 |
| Sep 22, 2026 | 2.13 | 2.14 | 2.09 | 2.13 | 2.13 | - | 24,170 |
| Sep 21, 2026 | 2.20 | 2.22 | 2.00 | 2.13 | 2.13 | -4.05% | 280,012 |
| Sep 18, 2026 | 2.13 | 2.22 | 2.12 | 2.22 | 2.22 | 5.21% | 76,185 |
| Sep 17, 2026 | 2.14 | 2.15 | 2.08 | 2.11 | 2.11 | -1.40% | 10,880 |
| Sep 16, 2026 | 2.12 | 2.18 | 2.09 | 2.14 | 2.14 | 1.90% | 20,217 |
| Sep 15, 2026 | 2.22 | 2.22 | 2.09 | 2.10 | 2.10 | -5.41% | 35,644 |
| Sep 14, 2026 | 2.13 | 2.22 | 2.08 | 2.22 | 2.22 | 3.74% | 36,992 |
| Sep 11, 2026 | 2.25 | 2.25 | 2.05 | 2.14 | 2.14 | -2.28% | 109,277 |
| Sep 10, 2026 | 2.26 | 2.27 | 2.19 | 2.19 | 2.19 | -3.52% | 37,038 |
| Sep 9, 2026 | 2.17 | 2.35 | 2.08 | 2.27 | 2.27 | 9.66% | 179,098 |
| Sep 8, 2026 | 2.20 | 2.20 | 2.07 | 2.07 | 2.07 | -2.82% | 26,385 |
| Sep 7, 2026 | 2.18 | 2.25 | 2.08 | 2.13 | 2.13 | -2.29% | 39,358 |
| Sep 4, 2026 | 2.07 | 2.18 | 2.05 | 2.18 | 2.18 | 2.83% | 22,009 |
| Sep 3, 2026 | 2.18 | 2.18 | 2.05 | 2.12 | 2.12 | -2.75% | 64,448 |
| Sep 2, 2026 | 2.22 | 2.23 | 2.08 | 2.18 | 2.18 | -0.46% | 102,696 |
| Sep 1, 2026 | 2.16 | 2.26 | 2.12 | 2.19 | 2.19 | 0.46% | 84,676 |
| Aug 31, 2026 | 2.23 | 2.30 | 2.11 | 2.18 | 2.18 | -5.63% | 97,771 |
| Aug 28, 2026 | 2.35 | 2.36 | 2.23 | 2.31 | 2.31 | -0.43% | 53,792 |
| Aug 27, 2026 | 2.30 | 2.41 | 2.28 | 2.32 | 2.32 | - | 67,846 |