Polenergia S.A. (WSE:PEP)
Poland · Delayed Price · Currency is PLN 53.20
+0.60 (1.14%)
Nov 4, 2026, 4:10 PM CET
Polenergia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 52.60 | 53.80 | 52.60 | 53.20 | 53.20 | 1.14% | 1,593 |
| Nov 3, 2026 | 52.70 | 53.20 | 52.30 | 52.60 | 52.60 | 0.57% | 1,848 |
| Nov 2, 2026 | 53.40 | 53.70 | 52.30 | 52.30 | 52.30 | -2.06% | 1,730 |
| Oct 30, 2026 | 53.00 | 53.40 | 52.20 | 53.40 | 53.40 | - | 1,960 |
| Oct 29, 2026 | 53.00 | 53.50 | 52.40 | 53.40 | 53.40 | 0.95% | 1,298 |
| Oct 28, 2026 | 52.40 | 53.00 | 52.20 | 52.90 | 52.90 | - | 4,019 |
| Oct 27, 2026 | 52.80 | 53.50 | 52.10 | 52.90 | 52.90 | 0.57% | 5,206 |
| Oct 26, 2026 | 53.40 | 53.40 | 52.20 | 52.60 | 52.60 | -0.57% | 2,458 |
| Oct 23, 2026 | 53.70 | 53.70 | 52.80 | 52.90 | 52.90 | -1.49% | 1,756 |
| Oct 22, 2026 | 53.80 | 54.00 | 52.80 | 53.70 | 53.70 | 0.37% | 5,417 |
| Oct 21, 2026 | 53.60 | 54.00 | 52.90 | 53.50 | 53.50 | -0.56% | 2,434 |
| Oct 20, 2026 | 53.70 | 53.90 | 53.40 | 53.80 | 53.80 | 0.37% | 1,792 |
| Oct 19, 2026 | 53.70 | 54.00 | 53.50 | 53.60 | 53.60 | -0.19% | 3,629 |
| Oct 16, 2026 | 53.80 | 53.90 | 53.60 | 53.70 | 53.70 | -0.19% | 3,741 |
| Oct 15, 2026 | 53.80 | 54.30 | 53.80 | 53.80 | 53.80 | -0.19% | 3,458 |
| Oct 14, 2026 | 53.50 | 54.40 | 53.50 | 53.90 | 53.90 | 0.75% | 7,617 |
| Oct 13, 2026 | 53.80 | 54.10 | 53.20 | 53.50 | 53.50 | -0.56% | 6,900 |
| Oct 12, 2026 | 54.50 | 54.50 | 53.70 | 53.80 | 53.80 | -0.37% | 2,724 |
| Oct 9, 2026 | 54.00 | 54.60 | 53.70 | 54.00 | 54.00 | - | 6,975 |
| Oct 8, 2026 | 53.70 | 54.30 | 53.70 | 54.00 | 54.00 | 0.56% | 1,509 |
| Oct 7, 2026 | 54.70 | 54.70 | 53.70 | 53.70 | 53.70 | - | 2,763 |
| Oct 6, 2026 | 53.00 | 54.60 | 52.70 | 53.70 | 53.70 | 1.32% | 7,767 |
| Oct 5, 2026 | 52.50 | 53.00 | 52.00 | 53.00 | 53.00 | 1.34% | 2,151 |
| Oct 2, 2026 | 52.40 | 52.50 | 51.80 | 52.30 | 52.30 | - | 2,884 |
| Oct 1, 2026 | 51.80 | 52.50 | 51.60 | 52.30 | 52.30 | - | 3,209 |
| Sep 30, 2026 | 51.40 | 52.40 | 51.40 | 52.30 | 52.30 | 1.75% | 2,377 |
| Sep 29, 2026 | 51.60 | 52.20 | 49.55 | 51.40 | 51.40 | 0.59% | 43,236 |
| Sep 28, 2026 | 52.20 | 52.70 | 51.10 | 51.10 | 51.10 | -0.97% | 22,730 |
| Sep 25, 2026 | 53.20 | 53.40 | 51.50 | 51.60 | 51.60 | -2.82% | 15,834 |
| Sep 24, 2026 | 53.50 | 53.50 | 52.30 | 53.10 | 53.10 | -0.38% | 8,272 |
| Sep 23, 2026 | 53.70 | 53.70 | 52.80 | 53.30 | 53.30 | -0.74% | 3,466 |
| Sep 22, 2026 | 53.20 | 53.70 | 52.60 | 53.70 | 53.70 | 0.94% | 9,685 |
| Sep 21, 2026 | 53.00 | 54.80 | 52.80 | 53.20 | 53.20 | 1.14% | 10,041 |
| Sep 18, 2026 | 53.60 | 55.90 | 52.60 | 52.60 | 52.60 | -1.87% | 21,264 |
| Sep 17, 2026 | 53.10 | 53.70 | 53.00 | 53.60 | 53.60 | 1.32% | 3,026 |
| Sep 16, 2026 | 53.60 | 53.80 | 52.50 | 52.90 | 52.90 | -1.31% | 6,124 |
| Sep 15, 2026 | 54.90 | 54.90 | 53.50 | 53.60 | 53.60 | -2.37% | 1,899 |
| Sep 14, 2026 | 55.00 | 55.00 | 54.00 | 54.90 | 54.90 | 1.10% | 2,323 |
| Sep 11, 2026 | 54.60 | 55.50 | 54.00 | 54.30 | 54.30 | -1.27% | 6,950 |
| Sep 10, 2026 | 55.80 | 56.00 | 55.00 | 55.00 | 55.00 | -1.43% | 3,511 |
| Sep 9, 2026 | 55.90 | 56.40 | 55.80 | 55.80 | 55.80 | - | 3,903 |
| Sep 8, 2026 | 55.40 | 55.80 | 54.20 | 55.80 | 55.80 | 1.45% | 11,460 |
| Sep 7, 2026 | 54.70 | 55.50 | 54.00 | 55.00 | 55.00 | 1.48% | 3,927 |
| 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 |