MDI Energia S.A. (WSE:MDI)
Poland · Delayed Price · Currency is PLN 2.440
-0.020 (-0.81%)
Aug 14, 2026, 5:00 PM CET
MDI Energia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.47 | 2.56 | 2.32 | 2.44 | 2.44 | -0.81% | 140,898 |
| Aug 13, 2026 | 2.47 | 2.49 | 2.37 | 2.46 | 2.46 | 2.50% | 138,793 |
| Aug 12, 2026 | 2.49 | 2.50 | 2.33 | 2.40 | 2.40 | -3.61% | 223,361 |
| Aug 11, 2026 | 2.23 | 2.61 | 2.14 | 2.49 | 2.49 | 14.22% | 731,607 |
| Aug 10, 2026 | 2.25 | 2.26 | 2.16 | 2.18 | 2.18 | -0.91% | 69,885 |
| Aug 7, 2026 | 2.12 | 2.26 | 2.08 | 2.20 | 2.20 | 5.26% | 198,071 |
| Aug 6, 2026 | 2.18 | 2.21 | 2.09 | 2.09 | 2.09 | -4.13% | 258,752 |
| Aug 5, 2026 | 2.14 | 2.30 | 2.10 | 2.18 | 2.18 | 2.35% | 451,318 |
| Aug 4, 2026 | 2.42 | 2.42 | 2.09 | 2.13 | 2.13 | -9.36% | 670,807 |
| Aug 3, 2026 | 1.91 | 2.35 | 1.91 | 2.35 | 2.35 | 34.29% | 792,860 |
| Jul 31, 2026 | 1.77 | 1.83 | 1.74 | 1.75 | 1.75 | -2.23% | 57,927 |
| Jul 30, 2026 | 1.83 | 1.86 | 1.74 | 1.79 | 1.79 | -1.65% | 99,413 |
| Jul 29, 2026 | 1.84 | 1.98 | 1.79 | 1.82 | 1.82 | -4.21% | 89,380 |
| Jul 28, 2026 | 1.78 | 1.92 | 1.71 | 1.90 | 1.90 | 2.15% | 334,846 |
| Jul 27, 2026 | 2.09 | 2.25 | 1.82 | 1.86 | 1.86 | -9.27% | 755,550 |
| Jul 24, 2026 | 1.60 | 2.05 | 1.60 | 2.05 | 2.05 | 26.54% | 677,606 |
| Jul 23, 2026 | 1.52 | 1.66 | 1.48 | 1.62 | 1.62 | 6.58% | 277,285 |
| Jul 22, 2026 | 1.43 | 1.54 | 1.40 | 1.52 | 1.52 | 4.83% | 154,666 |
| Jul 21, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | - | 32,970 |
| Jul 20, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 2.84% | 31,609 |
| Jul 17, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 62,187 |
| Jul 16, 2026 | 1.41 | 1.59 | 1.36 | 1.45 | 1.45 | 3.20% | 345,959 |
| Jul 15, 2026 | 1.42 | 1.44 | 1.37 | 1.41 | 1.41 | -2.43% | 35,284 |
| Jul 14, 2026 | 1.45 | 1.49 | 1.41 | 1.44 | 1.44 | -0.35% | 59,634 |
| Jul 13, 2026 | 1.37 | 1.45 | 1.34 | 1.45 | 1.45 | 5.86% | 118,750 |
| Jul 10, 2026 | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -5.21% | 94,333 |
| Jul 9, 2026 | 1.52 | 1.52 | 1.38 | 1.44 | 1.44 | -5.26% | 124,681 |
| Jul 8, 2026 | 1.50 | 1.63 | 1.45 | 1.52 | 1.52 | 0.66% | 126,737 |
| Jul 7, 2026 | 1.43 | 1.56 | 1.33 | 1.51 | 1.51 | 7.86% | 305,607 |
| Jul 6, 2026 | 1.45 | 1.52 | 1.40 | 1.40 | 1.40 | -3.45% | 114,452 |
| Jul 3, 2026 | 1.51 | 1.56 | 1.42 | 1.45 | 1.45 | -4.29% | 202,557 |
| Jul 2, 2026 | 1.56 | 1.67 | 1.51 | 1.52 | 1.52 | -5.31% | 121,940 |
| Jul 1, 2026 | 1.60 | 1.76 | 1.50 | 1.60 | 1.60 | 0.31% | 312,008 |
| Jun 30, 2026 | 1.68 | 1.70 | 1.52 | 1.60 | 1.60 | -1.85% | 62,099 |
| Jun 29, 2026 | 1.75 | 1.84 | 1.60 | 1.63 | 1.63 | -4.69% | 142,462 |
| Jun 26, 2026 | 1.86 | 1.92 | 1.68 | 1.71 | 1.71 | -7.84% | 216,447 |
| Jun 25, 2026 | 1.84 | 2.21 | 1.73 | 1.85 | 1.85 | 1.65% | 490,033 |
| Jun 24, 2026 | 1.92 | 1.98 | 1.76 | 1.82 | 1.82 | -4.71% | 94,030 |
| Jun 23, 2026 | 1.85 | 1.95 | 1.85 | 1.91 | 1.91 | 1.87% | 30,933 |
| Jun 22, 2026 | 1.93 | 1.93 | 1.84 | 1.88 | 1.88 | -3.10% | 28,019 |
| Jun 19, 2026 | 1.92 | 2.06 | 1.82 | 1.94 | 1.94 | 3.48% | 152,216 |
| Jun 18, 2026 | 1.85 | 1.90 | 1.82 | 1.87 | 1.87 | 0.81% | 37,624 |
| Jun 17, 2026 | 1.80 | 1.88 | 1.77 | 1.86 | 1.86 | 3.06% | 55,795 |
| Jun 16, 2026 | 1.86 | 1.95 | 1.79 | 1.80 | 1.80 | 0.84% | 116,852 |
| Jun 15, 2026 | 1.95 | 2.06 | 1.76 | 1.79 | 1.79 | -9.16% | 105,002 |
| Jun 12, 2026 | 1.97 | 2.09 | 1.96 | 1.97 | 1.97 | 1.29% | 99,635 |
| Jun 11, 2026 | 1.96 | 2.00 | 1.87 | 1.94 | 1.94 | 1.04% | 102,122 |
| Jun 10, 2026 | 1.98 | 2.09 | 1.86 | 1.92 | 1.92 | 1.05% | 123,623 |
| Jun 9, 2026 | 2.06 | 2.09 | 1.86 | 1.90 | 1.90 | -7.32% | 195,821 |
| Jun 8, 2026 | 2.10 | 2.16 | 2.04 | 2.05 | 2.05 | -2.38% | 96,158 |