Polenergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	59.40	61.60	59.40	60.10	-	10.28%	16,787
Jun 15, 2026	56.50	56.70	54.50	54.50	54.50	-3.37%	9,452
Jun 12, 2026	53.40	56.80	53.40	56.40	56.40	5.62%	13,796
Jun 11, 2026	52.70	54.00	52.60	53.40	53.40	1.33%	4,620
Jun 10, 2026	52.30	52.70	51.90	52.70	52.70	0.76%	7,005
Jun 9, 2026	52.40	52.40	51.80	52.30	52.30	-	2,368
Jun 8, 2026	52.20	52.40	51.90	52.30	52.30	0.19%	1,994
Jun 5, 2026	52.30	52.30	51.70	52.20	52.20	0.77%	2,051
Jun 3, 2026	51.40	52.00	51.40	51.80	51.80	0.19%	2,085
Jun 2, 2026	51.70	52.40	51.30	51.70	51.70	-	5,070
Jun 1, 2026	50.80	51.80	50.70	51.70	51.70	1.77%	2,871
May 29, 2026	50.80	50.80	50.20	50.80	50.80	0.20%	1,131
May 28, 2026	50.30	50.80	50.20	50.70	50.70	-0.20%	582
May 27, 2026	51.00	51.00	50.00	50.80	50.80	-0.39%	2,269
May 26, 2026	50.30	51.40	49.95	51.00	51.00	2.00%	2,485
May 25, 2026	49.60	50.00	49.20	50.00	50.00	1.63%	1,537
May 22, 2026	49.70	49.70	48.95	49.20	49.20	-0.10%	2,252
May 21, 2026	49.35	49.70	48.80	49.25	49.25	0.92%	3,925
May 20, 2026	48.80	49.65	48.05	48.80	48.80	-	7,792
May 19, 2026	49.05	51.40	48.80	48.80	48.80	-0.51%	4,136
May 18, 2026	49.95	49.95	49.05	49.05	49.05	-1.31%	2,800
May 15, 2026	50.10	50.10	49.20	49.70	49.70	-1.19%	8,109
May 14, 2026	50.30	50.60	49.65	50.30	50.30	-	1,136
May 13, 2026	50.30	50.50	49.50	50.30	50.30	1.93%	1,371
May 12, 2026	50.40	50.40	48.55	49.35	49.35	-2.08%	12,378
May 11, 2026	50.20	50.70	49.65	50.40	50.40	1.00%	3,131
May 8, 2026	51.70	51.80	49.70	49.90	49.90	-3.67%	2,232
May 7, 2026	49.70	51.80	49.40	51.80	51.80	3.70%	3,450
May 6, 2026	50.50	50.50	49.70	49.95	49.95	0.50%	2,713
May 5, 2026	49.60	50.00	49.30	49.70	49.70	-	4,829
May 4, 2026	50.60	51.20	49.60	49.70	49.70	-2.93%	2,328
Apr 30, 2026	50.00	52.00	49.50	51.20	51.20	3.64%	3,985
Apr 29, 2026	50.00	50.00	49.40	49.40	49.40	-1.10%	2,394
Apr 28, 2026	49.65	51.80	49.65	49.95	49.95	-	2,666
Apr 27, 2026	49.45	50.50	49.30	49.95	49.95	1.01%	1,097
Apr 24, 2026	49.90	49.90	49.25	49.45	49.45	-0.50%	4,214
Apr 23, 2026	50.00	50.40	49.05	49.70	49.70	-0.60%	2,377
Apr 22, 2026	50.50	51.40	49.55	50.00	50.00	-0.99%	5,907
Apr 21, 2026	51.50	51.90	50.30	50.50	50.50	-1.56%	3,452
Apr 20, 2026	51.10	52.30	50.20	51.30	51.30	2.40%	3,420
Apr 17, 2026	51.00	51.30	50.10	50.10	50.10	-2.53%	3,950
Apr 16, 2026	51.50	51.50	49.60	51.40	51.40	0.78%	4,759
Apr 15, 2026	51.20	51.50	50.10	51.00	51.00	-0.39%	4,445
Apr 14, 2026	52.40	52.40	50.80	51.20	51.20	-1.54%	1,708
Apr 13, 2026	51.40	52.40	50.60	52.00	52.00	1.17%	6,794
Apr 10, 2026	50.20	51.70	49.50	51.40	51.40	2.39%	5,822
Apr 9, 2026	51.60	51.60	50.20	50.20	50.20	-2.14%	1,932
Apr 8, 2026	51.00	51.60	50.40	51.30	51.30	2.60%	4,706
Apr 7, 2026	51.00	51.00	49.45	50.00	50.00	-0.79%	3,155
Apr 2, 2026	49.20	51.20	49.10	50.40	50.40	2.65%	1,880