Polenergia S.A. (WSE:PEP)
Poland · Delayed Price · Currency is PLN 54.20
+0.10 (0.18%)
Sep 4, 2026, 5:00 PM CET
Polenergia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 54.10 | 55.00 | 54.10 | 54.20 | 54.20 | 0.18% | 1,737 |
| Sep 3, 2026 | 54.00 | 54.80 | 53.30 | 54.10 | 54.10 | 0.93% | 5,708 |
| Sep 2, 2026 | 54.30 | 54.40 | 53.10 | 53.60 | 53.60 | -0.92% | 4,691 |
| Sep 1, 2026 | 53.50 | 54.20 | 53.10 | 54.10 | 54.10 | -0.55% | 4,717 |
| Aug 31, 2026 | 54.40 | 54.40 | 53.80 | 54.40 | 54.40 | 0.74% | 4,154 |
| Aug 28, 2026 | 54.50 | 54.50 | 53.70 | 54.00 | 54.00 | 0.37% | 1,183 |
| Aug 27, 2026 | 54.70 | 54.70 | 53.80 | 53.80 | 53.80 | -1.65% | 5,544 |
| Aug 26, 2026 | 54.30 | 55.00 | 54.30 | 54.70 | 54.70 | 0.74% | 2,164 |
| Aug 25, 2026 | 54.30 | 54.30 | 54.00 | 54.30 | 54.30 | - | 3,709 |
| Aug 24, 2026 | 55.00 | 55.20 | 54.00 | 54.30 | 54.30 | -1.27% | 5,885 |
| Aug 21, 2026 | 55.10 | 56.00 | 54.60 | 55.00 | 55.00 | -0.90% | 8,116 |
| Aug 20, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -0.89% | 3,539 |
| Aug 19, 2026 | 56.10 | 56.20 | 55.30 | 56.00 | 56.00 | - | 6,957 |
| Aug 18, 2026 | 54.40 | 56.20 | 54.00 | 56.00 | 56.00 | 3.51% | 19,742 |
| Aug 17, 2026 | 53.40 | 54.50 | 52.30 | 54.10 | 54.10 | 3.05% | 25,892 |
| Aug 14, 2026 | 55.50 | 55.90 | 52.00 | 52.50 | 52.50 | -10.26% | 115,015 |
| Aug 13, 2026 | 58.50 | 58.50 | 57.50 | 58.50 | 58.50 | - | 6,514 |
| Aug 12, 2026 | 59.00 | 59.00 | 57.60 | 58.50 | 58.50 | -0.85% | 9,382 |
| Aug 11, 2026 | 60.60 | 60.60 | 58.00 | 59.00 | 59.00 | -2.32% | 11,933 |
| Aug 10, 2026 | 63.70 | 63.90 | 59.20 | 60.40 | 60.40 | -5.18% | 43,088 |
| Aug 7, 2026 | 63.70 | 63.70 | 63.00 | 63.70 | 63.70 | - | 1,901 |
| Aug 6, 2026 | 64.50 | 64.50 | 62.50 | 63.70 | 63.70 | -1.24% | 7,727 |
| Aug 5, 2026 | 64.80 | 64.80 | 64.30 | 64.50 | 64.50 | -0.62% | 9,120 |
| Aug 4, 2026 | 65.00 | 65.00 | 64.30 | 64.90 | 64.90 | -0.15% | 23,703 |
| Aug 3, 2026 | 63.80 | 65.00 | 63.40 | 65.00 | 65.00 | 3.17% | 22,335 |
| Jul 31, 2026 | 62.40 | 64.00 | 62.00 | 63.00 | 63.00 | 1.12% | 9,915 |
| Jul 30, 2026 | 62.50 | 62.50 | 61.70 | 62.30 | 62.30 | -0.32% | 1,488 |
| Jul 29, 2026 | 62.70 | 62.70 | 61.80 | 62.50 | 62.50 | -0.64% | 2,463 |
| Jul 28, 2026 | 63.00 | 63.00 | 61.50 | 62.90 | 62.90 | 0.32% | 3,859 |
| Jul 27, 2026 | 63.20 | 63.20 | 61.80 | 62.70 | 62.70 | -0.16% | 3,234 |
| Jul 24, 2026 | 63.30 | 63.50 | 62.20 | 62.80 | 62.80 | -0.79% | 2,921 |
| Jul 23, 2026 | 62.70 | 63.50 | 62.20 | 63.30 | 63.30 | 0.96% | 3,133 |
| Jul 22, 2026 | 62.60 | 62.70 | 61.50 | 62.70 | 62.70 | 0.32% | 7,780 |
| Jul 21, 2026 | 62.10 | 62.80 | 62.10 | 62.50 | 62.50 | 0.16% | 6,046 |
| Jul 20, 2026 | 62.30 | 62.50 | 61.40 | 62.40 | 62.40 | 0.97% | 7,068 |
| Jul 17, 2026 | 61.60 | 62.40 | 61.20 | 61.80 | 61.80 | -0.80% | 4,820 |
| Jul 16, 2026 | 60.20 | 62.30 | 60.20 | 62.30 | 62.30 | 3.32% | 173,539 |
| Jul 15, 2026 | 60.10 | 60.30 | 59.90 | 60.30 | 60.30 | 0.33% | 36,234 |
| Jul 14, 2026 | 60.10 | 60.40 | 60.00 | 60.10 | 60.10 | -0.17% | 46,157 |
| Jul 13, 2026 | 60.10 | 60.60 | 59.90 | 60.20 | 60.20 | 0.17% | 28,482 |
| Jul 10, 2026 | 60.50 | 60.80 | 59.90 | 60.10 | 60.10 | 0.33% | 19,117 |
| Jul 9, 2026 | 60.40 | 60.50 | 59.60 | 59.90 | 59.90 | -0.66% | 13,775 |
| Jul 8, 2026 | 60.00 | 60.40 | 59.90 | 60.30 | 60.30 | 0.33% | 3,401 |
| Jul 7, 2026 | 60.50 | 60.50 | 59.90 | 60.10 | 60.10 | -0.66% | 7,901 |
| Jul 6, 2026 | 60.60 | 60.60 | 60.20 | 60.50 | 60.50 | -0.17% | 20,417 |
| Jul 3, 2026 | 60.90 | 60.90 | 60.20 | 60.60 | 60.60 | -0.49% | 14,877 |
| Jul 2, 2026 | 60.70 | 60.90 | 60.50 | 60.90 | 60.90 | - | 8,933 |
| Jul 1, 2026 | 61.20 | 61.30 | 60.40 | 60.90 | 60.90 | -0.16% | 7,871 |
| Jun 30, 2026 | 61.10 | 62.00 | 60.90 | 61.00 | 61.00 | -0.65% | 48,335 |
| Jun 29, 2026 | 61.60 | 61.70 | 61.00 | 61.40 | 61.40 | -0.32% | 15,569 |