Polenergia S.A. (WSE:PEP)
Poland · Delayed Price · Currency is PLN 55.40
-1.60 (-2.81%)
Aug 29, 2025, 4:46 PM CET
Polenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 57.00 | 57.60 | 55.20 | 55.40 | 55.40 | -2.81% | 4,476 |
| Aug 28, 2025 | 57.80 | 57.80 | 55.80 | 57.00 | 57.00 | 1.79% | 682 |
| Aug 27, 2025 | 59.00 | 59.00 | 55.80 | 56.00 | 56.00 | -5.08% | 5,373 |
| Aug 26, 2025 | 57.80 | 59.00 | 56.20 | 59.00 | 59.00 | 2.79% | 2,009 |
| Aug 25, 2025 | 57.80 | 58.40 | 53.80 | 57.40 | 57.40 | -0.69% | 10,252 |
| Aug 22, 2025 | 59.00 | 59.00 | 57.20 | 57.80 | 57.80 | -1.70% | 6,442 |
| Aug 21, 2025 | 59.00 | 59.00 | 58.40 | 58.80 | 58.80 | -1.34% | 2,032 |
| Aug 20, 2025 | 59.00 | 59.60 | 58.60 | 59.60 | 59.60 | 1.36% | 4,395 |
| Aug 19, 2025 | 58.60 | 59.00 | 58.60 | 58.80 | 58.80 | 0.34% | 2,438 |
| Aug 18, 2025 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | -0.68% | 3,381 |
| Aug 14, 2025 | 59.00 | 59.40 | 58.40 | 59.00 | 59.00 | -0.34% | 4,002 |
| Aug 13, 2025 | 59.60 | 59.60 | 58.40 | 59.20 | 59.20 | 0.34% | 1,939 |
| Aug 12, 2025 | 60.80 | 60.80 | 58.80 | 59.00 | 59.00 | -2.32% | 1,611 |
| Aug 11, 2025 | 61.00 | 61.00 | 58.60 | 60.40 | 60.40 | -0.66% | 4,506 |
| Aug 8, 2025 | 60.20 | 60.80 | 59.00 | 60.80 | 60.80 | 1.33% | 2,733 |
| Aug 7, 2025 | 59.40 | 60.00 | 59.40 | 60.00 | 60.00 | 1.01% | 5,189 |
| Aug 6, 2025 | 59.60 | 59.80 | 58.80 | 59.40 | 59.40 | 0.34% | 1,381 |
| Aug 5, 2025 | 59.20 | 59.80 | 58.80 | 59.20 | 59.20 | -1.00% | 3,573 |
| Aug 4, 2025 | 60.00 | 60.00 | 59.00 | 59.80 | 59.80 | 0.34% | 2,106 |
| Aug 1, 2025 | 60.80 | 60.80 | 59.00 | 59.60 | 59.60 | -1.00% | 1,678 |
| Jul 31, 2025 | 59.60 | 60.80 | 59.60 | 60.20 | 60.20 | -1.31% | 1,592 |
| Jul 30, 2025 | 61.00 | 61.00 | 60.20 | 61.00 | 61.00 | 0.99% | 1,178 |
| Jul 29, 2025 | 60.40 | 61.20 | 59.40 | 60.40 | 60.40 | - | 1,295 |
| Jul 28, 2025 | 59.20 | 60.40 | 59.00 | 60.40 | 60.40 | 2.37% | 7,558 |
| Jul 25, 2025 | 58.80 | 59.20 | 58.60 | 59.00 | 59.00 | - | 1,985 |
| Jul 24, 2025 | 59.40 | 59.40 | 58.80 | 59.00 | 59.00 | -0.34% | 1,802 |
| Jul 23, 2025 | 59.20 | 59.60 | 58.60 | 59.20 | 59.20 | - | 3,534 |
| Jul 22, 2025 | 59.40 | 59.60 | 59.00 | 59.20 | 59.20 | -0.34% | 4,287 |
| Jul 21, 2025 | 59.40 | 60.00 | 59.40 | 59.40 | 59.40 | -0.34% | 10,294 |
| Jul 18, 2025 | 59.80 | 60.00 | 59.20 | 59.60 | 59.60 | - | 2,593 |
| Jul 17, 2025 | 59.80 | 60.00 | 59.20 | 59.60 | 59.60 | -0.67% | 3,236 |
| Jul 16, 2025 | 60.00 | 60.40 | 59.80 | 60.00 | 60.00 | 0.33% | 1,071 |
| Jul 15, 2025 | 59.80 | 60.20 | 59.40 | 59.80 | 59.80 | - | 3,476 |
| Jul 14, 2025 | 60.20 | 60.80 | 59.80 | 59.80 | 59.80 | 0.34% | 1,857 |
| Jul 11, 2025 | 60.60 | 60.80 | 59.60 | 59.60 | 59.60 | -0.67% | 907 |
| Jul 10, 2025 | 60.80 | 61.00 | 59.60 | 60.00 | 60.00 | -0.33% | 2,857 |
| Jul 9, 2025 | 58.80 | 62.60 | 58.80 | 60.20 | 60.20 | 2.38% | 4,389 |
| Jul 8, 2025 | 59.60 | 60.60 | 58.80 | 58.80 | 58.80 | -1.34% | 2,827 |
| Jul 7, 2025 | 60.80 | 60.80 | 59.60 | 59.60 | 59.60 | -1.00% | 2,716 |
| Jul 4, 2025 | 59.80 | 60.80 | 59.80 | 60.20 | 60.20 | 0.67% | 2,450 |
| Jul 3, 2025 | 60.00 | 60.20 | 59.40 | 59.80 | 59.80 | 0.67% | 3,404 |
| Jul 2, 2025 | 60.20 | 60.40 | 59.40 | 59.40 | 59.40 | - | 2,857 |
| Jul 1, 2025 | 60.80 | 60.80 | 59.00 | 59.40 | 59.40 | -1.98% | 12,574 |
| Jun 30, 2025 | 60.20 | 60.80 | 59.80 | 60.60 | 60.60 | 0.66% | 2,864 |
| Jun 27, 2025 | 60.80 | 60.80 | 60.20 | 60.20 | 60.20 | - | 9,647 |
| Jun 26, 2025 | 60.00 | 60.80 | 59.80 | 60.20 | 60.20 | 0.33% | 7,841 |
| Jun 25, 2025 | 59.60 | 61.00 | 59.20 | 60.00 | 60.00 | 1.35% | 6,735 |
| Jun 24, 2025 | 61.00 | 61.00 | 59.20 | 59.20 | 59.20 | - | 8,666 |
| Jun 23, 2025 | 63.20 | 64.60 | 59.20 | 59.20 | 59.20 | -6.03% | 9,151 |
| Jun 20, 2025 | 65.00 | 65.80 | 62.00 | 63.00 | 63.00 | -3.08% | 7,591 |