Polenergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	61.30	61.60	60.90	61.60	61.60	0.65%	3,985
Jun 25, 2026	61.00	61.30	60.90	61.20	61.20	-0.16%	9,051
Jun 24, 2026	60.70	61.50	60.60	61.30	61.30	0.49%	2,312
Jun 23, 2026	61.00	61.30	60.40	61.00	61.00	-0.65%	6,660
Jun 22, 2026	60.30	61.70	60.30	61.40	61.40	1.15%	8,985
Jun 19, 2026	60.20	60.90	60.00	60.70	60.70	0.83%	9,402
Jun 18, 2026	59.70	60.40	59.70	60.20	60.20	-0.50%	16,016
Jun 17, 2026	61.00	61.10	59.50	60.50	60.50	-1.63%	4,982
Jun 16, 2026	59.40	65.00	59.40	61.50	61.50	12.84%	133,676
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