S4E S.A. (WSE:S4E)
Poland · Delayed Price · Currency is PLN 39.40
-0.20 (-0.51%)
At close: Oct 27, 2025
S4E S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 39.40 | 39.40 | 39.20 | 39.40 | 39.40 | -0.51% | 9,200 |
| Oct 24, 2025 | 39.00 | 39.80 | 39.00 | 39.60 | 39.60 | -2.46% | 910 |
| Oct 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | 5,760 |
| Oct 20, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | 2,100 |
| Oct 17, 2025 | 36.00 | 40.60 | 36.00 | 40.60 | 40.60 | 12.78% | 2,031 |
| Oct 15, 2025 | 37.00 | 41.00 | 36.00 | 36.00 | 36.00 | -2.17% | 1,170 |
| Oct 14, 2025 | 35.00 | 36.80 | 35.00 | 36.80 | 36.80 | 8.24% | 3,039 |
| Oct 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 80 |
| Oct 2, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.91% | 196 |
| Sep 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -5.58% | 20 |
| Sep 24, 2025 | 39.80 | 39.80 | 39.40 | 39.40 | 39.40 | -0.51% | 1,870 |
| Sep 22, 2025 | 37.20 | 39.60 | 37.20 | 39.60 | 39.60 | 13.14% | 1,268 |
| Sep 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 100 |
| Sep 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 4 |
| Sep 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 1 |
| Sep 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -5.38% | 76 |
| Sep 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 1 |
| Sep 10, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -8.37% | 758 |
| Sep 5, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 1,540 |
| Sep 4, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 12.78% | 300 |
| Sep 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3 |
| Sep 2, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,000 |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 233 |
| Aug 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 743 |
| Aug 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,000 |
| Aug 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 500 |
| Aug 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 2,000 |
| Aug 22, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 5.11% | 33 |
| Aug 21, 2025 | 38.00 | 38.00 | 35.20 | 35.20 | 35.20 | -7.37% | 134 |
| Aug 20, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -6.86% | 149 |
| Aug 19, 2025 | 40.80 | 42.80 | 40.80 | 40.80 | 40.80 | 2.00% | 944 |
| Aug 18, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -6.98% | 1,500 |
| Aug 14, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 4.88% | 1,192 |
| Aug 11, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 159 |
| Aug 8, 2025 | 42.20 | 43.00 | 40.00 | 40.00 | 40.00 | -6.54% | 142 |
| Aug 7, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.90% | 376 |
| Aug 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1 |
| Aug 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 197 |
| Aug 4, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -6.54% | 7 |
| Aug 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 4.39% | 7 |
| Jul 31, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 190 |
| Jul 29, 2025 | 41.00 | 42.40 | 41.00 | 42.00 | 42.00 | 2.44% | 1,021 |
| Jul 28, 2025 | 41.00 | 41.80 | 41.00 | 41.00 | 41.00 | 2.50% | 370 |
| Jul 25, 2025 | 39.80 | 41.00 | 39.80 | 40.00 | 40.00 | 1.52% | 191 |
| Jul 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | 10 |
| Jul 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 274 |
| Jul 22, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | 5.41% | 368 |
| Jul 21, 2025 | 38.80 | 39.00 | 37.00 | 37.00 | 37.00 | 2.78% | 101 |
| Jul 18, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | - | 529 |
| Jul 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 31 |