Polenergia S.A. (WSE:PEP)
Poland · Delayed Price · Currency is PLN 57.20
-1.00 (-1.72%)
Oct 31, 2025, 4:49 PM CET
Polenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 58.40 | 58.40 | 55.40 | 57.20 | 57.20 | -1.72% | 3,453 |
| Oct 30, 2025 | 59.40 | 59.40 | 57.60 | 58.20 | 58.20 | -2.02% | 2,132 |
| Oct 29, 2025 | 59.20 | 59.40 | 58.20 | 59.40 | 59.40 | 0.34% | 862 |
| Oct 28, 2025 | 59.00 | 59.20 | 58.00 | 59.20 | 59.20 | 0.34% | 1,060 |
| Oct 27, 2025 | 59.20 | 59.20 | 58.00 | 59.00 | 59.00 | -0.34% | 2,789 |
| Oct 24, 2025 | 57.80 | 59.20 | 57.80 | 59.20 | 59.20 | 2.42% | 3,670 |
| Oct 23, 2025 | 59.40 | 59.60 | 57.80 | 57.80 | 57.80 | -1.03% | 3,920 |
| Oct 22, 2025 | 59.60 | 59.80 | 58.40 | 58.40 | 58.40 | -2.01% | 5,017 |
| Oct 21, 2025 | 59.80 | 60.00 | 59.00 | 59.60 | 59.60 | -0.33% | 3,466 |
| Oct 20, 2025 | 60.00 | 60.00 | 58.60 | 59.80 | 59.80 | 0.67% | 5,784 |
| Oct 17, 2025 | 61.00 | 61.00 | 59.40 | 59.40 | 59.40 | -2.30% | 4,847 |
| Oct 16, 2025 | 60.00 | 61.40 | 59.60 | 60.80 | 60.80 | 0.66% | 3,479 |
| Oct 15, 2025 | 60.80 | 60.80 | 59.80 | 60.40 | 60.40 | -0.33% | 2,023 |
| Oct 14, 2025 | 61.40 | 61.40 | 59.40 | 60.60 | 60.60 | -1.30% | 807 |
| Oct 13, 2025 | 60.00 | 61.40 | 59.80 | 61.40 | 61.40 | 2.33% | 2,654 |
| Oct 10, 2025 | 59.60 | 60.00 | 59.40 | 60.00 | 60.00 | 0.67% | 1,173 |
| Oct 9, 2025 | 59.40 | 59.80 | 59.20 | 59.60 | 59.60 | 1.02% | 1,164 |
| Oct 8, 2025 | 59.40 | 59.60 | 59.00 | 59.00 | 59.00 | - | 964 |
| Oct 7, 2025 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -1.01% | 1,362 |
| Oct 6, 2025 | 59.60 | 60.00 | 59.20 | 59.60 | 59.60 | 1.02% | 2,814 |
| Oct 3, 2025 | 59.80 | 60.00 | 58.80 | 59.00 | 59.00 | -1.34% | 4,100 |
| Oct 2, 2025 | 60.00 | 60.20 | 59.00 | 59.80 | 59.80 | -0.33% | 1,469 |
| Oct 1, 2025 | 60.00 | 60.00 | 59.40 | 60.00 | 60.00 | 1.35% | 1,381 |
| Sep 30, 2025 | 59.60 | 60.60 | 59.00 | 59.20 | 59.20 | -0.67% | 2,585 |
| Sep 29, 2025 | 59.40 | 60.60 | 59.00 | 59.60 | 59.60 | 0.34% | 4,058 |
| Sep 26, 2025 | 59.80 | 59.80 | 59.20 | 59.40 | 59.40 | -0.67% | 998 |
| Sep 25, 2025 | 58.80 | 60.00 | 58.00 | 59.80 | 59.80 | 1.36% | 7,020 |
| Sep 24, 2025 | 58.20 | 59.40 | 58.20 | 59.00 | 59.00 | -0.67% | 5,029 |
| Sep 23, 2025 | 56.40 | 59.40 | 56.00 | 59.40 | 59.40 | 5.32% | 5,592 |
| Sep 22, 2025 | 57.40 | 57.40 | 55.60 | 56.40 | 56.40 | 2.55% | 3,996 |
| Sep 19, 2025 | 57.40 | 58.00 | 55.00 | 55.00 | 55.00 | -4.51% | 6,980 |
| Sep 18, 2025 | 58.00 | 58.20 | 57.20 | 57.60 | 57.60 | -0.35% | 868 |
| Sep 17, 2025 | 58.40 | 58.40 | 56.60 | 57.80 | 57.80 | -0.69% | 4,066 |
| Sep 16, 2025 | 58.20 | 58.40 | 57.20 | 58.20 | 58.20 | 0.34% | 3,167 |
| Sep 15, 2025 | 57.00 | 58.40 | 56.80 | 58.00 | 58.00 | 2.11% | 1,719 |
| Sep 12, 2025 | 57.00 | 58.00 | 56.20 | 56.80 | 56.80 | -0.35% | 1,026 |
| Sep 11, 2025 | 58.40 | 58.80 | 56.40 | 57.00 | 57.00 | -1.72% | 2,983 |
| Sep 10, 2025 | 58.20 | 58.40 | 56.20 | 58.00 | 58.00 | - | 2,082 |
| Sep 9, 2025 | 58.00 | 58.80 | 57.40 | 58.00 | 58.00 | - | 1,455 |
| Sep 8, 2025 | 58.40 | 58.40 | 57.20 | 58.00 | 58.00 | -0.68% | 989 |
| Sep 5, 2025 | 58.60 | 58.60 | 57.20 | 58.40 | 58.40 | -0.34% | 2,157 |
| Sep 4, 2025 | 57.00 | 58.80 | 56.80 | 58.60 | 58.60 | 3.17% | 28,087 |
| Sep 3, 2025 | 56.20 | 56.80 | 56.00 | 56.80 | 56.80 | 0.71% | 1,177 |
| Sep 2, 2025 | 56.20 | 56.40 | 55.00 | 56.40 | 56.40 | 0.71% | 5,204 |
| Sep 1, 2025 | 55.20 | 56.60 | 55.00 | 56.00 | 56.00 | 1.08% | 4,053 |
| 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 |