Polenergia S.A. (WSE:PEP)
Poland · Delayed Price · Currency is PLN 50.80
-0.40 (-0.78%)
At close: Mar 25, 2026
Polenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 51.00 | 51.80 | 50.20 | 50.60 | - | -1.17% | 2,239 |
| Mar 24, 2026 | 51.80 | 52.40 | 49.90 | 51.20 | 51.20 | -1.16% | 4,529 |
| Mar 23, 2026 | 51.00 | 51.80 | 48.20 | 51.80 | 51.80 | 1.97% | 7,152 |
| Mar 20, 2026 | 51.80 | 51.80 | 48.60 | 50.80 | 50.80 | -1.17% | 9,270 |
| Mar 19, 2026 | 51.20 | 51.80 | 50.60 | 51.40 | 51.40 | 0.39% | 3,462 |
| Mar 18, 2026 | 52.40 | 52.40 | 50.40 | 51.20 | 51.20 | -0.78% | 1,446 |
| Mar 17, 2026 | 51.60 | 52.00 | 50.40 | 51.60 | 51.60 | - | 3,457 |
| Mar 16, 2026 | 51.80 | 51.80 | 51.00 | 51.60 | 51.60 | - | 2,605 |
| Mar 13, 2026 | 51.80 | 52.40 | 50.20 | 51.60 | 51.60 | -0.39% | 3,691 |
| Mar 12, 2026 | 53.00 | 53.40 | 51.40 | 51.80 | 51.80 | -1.15% | 2,403 |
| Mar 11, 2026 | 52.00 | 52.40 | 51.60 | 52.40 | 52.40 | - | 1,242 |
| Mar 10, 2026 | 52.80 | 53.60 | 52.00 | 52.40 | 52.40 | -0.76% | 4,638 |
| Mar 9, 2026 | 50.60 | 52.80 | 50.60 | 52.80 | 52.80 | 3.53% | 3,182 |
| Mar 6, 2026 | 51.60 | 51.60 | 50.40 | 51.00 | 51.00 | 1.19% | 1,313 |
| Mar 5, 2026 | 51.60 | 51.60 | 50.40 | 50.40 | 50.40 | -1.95% | 1,634 |
| Mar 4, 2026 | 51.20 | 51.60 | 49.80 | 51.40 | 51.40 | 0.39% | 2,381 |
| Mar 3, 2026 | 49.90 | 51.40 | 49.00 | 51.20 | 51.20 | 4.07% | 4,910 |
| Mar 2, 2026 | 50.40 | 51.20 | 48.60 | 49.20 | 49.20 | -2.38% | 11,886 |
| Feb 27, 2026 | 50.80 | 50.80 | 50.20 | 50.40 | 50.40 | - | 1,942 |
| Feb 26, 2026 | 51.80 | 51.80 | 49.30 | 50.40 | 50.40 | -1.18% | 7,583 |
| Feb 25, 2026 | 52.20 | 52.80 | 51.00 | 51.00 | 51.00 | -3.41% | 10,494 |
| Feb 24, 2026 | 54.00 | 54.00 | 52.40 | 52.80 | 52.80 | -1.86% | 3,602 |
| Feb 23, 2026 | 53.60 | 53.80 | 51.60 | 53.80 | 53.80 | 1.51% | 5,374 |
| Feb 20, 2026 | 53.20 | 53.20 | 52.40 | 53.00 | 53.00 | -0.38% | 2,330 |
| Feb 19, 2026 | 53.40 | 53.40 | 52.60 | 53.20 | 53.20 | -0.37% | 2,154 |
| Feb 18, 2026 | 53.60 | 53.60 | 52.80 | 53.40 | 53.40 | -0.37% | 1,168 |
| Feb 17, 2026 | 53.60 | 53.60 | 53.40 | 53.60 | 53.60 | - | 1,940 |
| Feb 16, 2026 | 53.60 | 53.60 | 52.80 | 53.60 | 53.60 | 1.52% | 3,559 |
| Feb 13, 2026 | 53.80 | 53.80 | 52.00 | 52.80 | 52.80 | -1.86% | 5,561 |
| Feb 12, 2026 | 53.00 | 53.80 | 52.60 | 53.80 | 53.80 | 1.51% | 2,026 |
| Feb 11, 2026 | 52.80 | 53.80 | 52.40 | 53.00 | 53.00 | -1.49% | 4,302 |
| Feb 10, 2026 | 54.00 | 54.00 | 52.40 | 53.80 | 53.80 | 2.67% | 4,873 |
| Feb 9, 2026 | 54.00 | 54.00 | 52.40 | 52.40 | 52.40 | -1.13% | 3,101 |
| Feb 6, 2026 | 52.60 | 54.00 | 52.40 | 53.00 | 53.00 | -1.49% | 4,019 |
| Feb 5, 2026 | 54.20 | 54.20 | 52.80 | 53.80 | 53.80 | -0.37% | 2,031 |
| Feb 4, 2026 | 54.00 | 54.40 | 53.40 | 54.00 | 54.00 | - | 4,006 |
| Feb 3, 2026 | 54.40 | 54.60 | 53.20 | 54.00 | 54.00 | -0.37% | 4,555 |
| Feb 2, 2026 | 54.20 | 54.40 | 53.00 | 54.20 | 54.20 | 0.37% | 5,098 |
| Jan 30, 2026 | 54.80 | 54.80 | 53.20 | 54.00 | 54.00 | - | 4,361 |
| Jan 29, 2026 | 54.60 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 7,912 |
| Jan 28, 2026 | 54.20 | 55.60 | 53.80 | 55.00 | 55.00 | 0.36% | 7,059 |
| Jan 27, 2026 | 55.60 | 55.60 | 54.00 | 54.80 | 54.80 | -0.36% | 2,938 |
| Jan 26, 2026 | 55.80 | 55.80 | 54.00 | 55.00 | 55.00 | -0.72% | 7,592 |
| Jan 23, 2026 | 56.20 | 56.60 | 54.60 | 55.40 | 55.40 | -1.07% | 3,948 |
| Jan 22, 2026 | 56.20 | 56.20 | 55.00 | 56.00 | 56.00 | 1.82% | 3,830 |
| Jan 21, 2026 | 56.40 | 56.40 | 54.20 | 55.00 | 55.00 | -1.79% | 1,378 |
| Jan 20, 2026 | 54.40 | 56.00 | 54.00 | 56.00 | 56.00 | 2.94% | 3,811 |
| Jan 19, 2026 | 55.60 | 55.60 | 54.40 | 54.40 | 54.40 | -2.51% | 4,238 |
| Jan 16, 2026 | 56.00 | 56.40 | 55.00 | 55.80 | 55.80 | -0.36% | 2,808 |
| Jan 15, 2026 | 56.60 | 56.60 | 55.40 | 56.00 | 56.00 | 0.72% | 7,533 |