Polenergia S.A. (WSE:PEP)
Poland · Delayed Price · Currency is PLN 62.80
-0.50 (-0.79%)
Jul 24, 2026, 5:00 PM CET
Polenergia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |