Polenergia S.A. (WSE:PEP)
Poland · Delayed Price · Currency is PLN 50.30
-0.70 (-1.37%)
May 27, 2026, 2:15 PM CET
Polenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 51.20 | 51.20 | 49.10 | 49.10 | 49.10 | -2.19% | 4,305 |
| Mar 31, 2026 | 51.20 | 51.20 | 49.70 | 50.20 | 50.20 | -0.40% | 1,718 |
| Mar 30, 2026 | 50.20 | 51.40 | 49.80 | 50.40 | 50.40 | - | 2,381 |
| Mar 27, 2026 | 49.20 | 51.00 | 49.20 | 50.40 | 50.40 | -0.40% | 4,382 |
| Mar 26, 2026 | 50.00 | 50.60 | 49.10 | 50.60 | 50.60 | -0.39% | 1,272 |
| Mar 25, 2026 | 51.00 | 51.80 | 50.20 | 50.80 | 50.80 | -0.78% | 3,405 |
| 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 |