S4E S.A. (WSE:S4E)
Poland · Delayed Price · Currency is PLN 37.20
0.00 (0.00%)
Last updated: Sep 11, 2025, 9:00 AM CET
S4E S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | - | 1 |
| Sep 10, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | - | -8.37% | 758 |
| Sep 5, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | 1,540 |
| Sep 4, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | 12.78% | 300 |
| Sep 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | - | 3 |
| Sep 2, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | - | -2.70% | 1,000 |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2.78% | 233 |
| Aug 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | - | 743 |
| Aug 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | - | 1,000 |
| Aug 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | - | 500 |
| Aug 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | -2.70% | 2,000 |
| Aug 22, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | - | 5.11% | 33 |
| Aug 21, 2025 | 38.00 | 38.00 | 35.20 | 35.20 | - | -7.37% | 134 |
| Aug 20, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | - | -6.86% | 149 |
| Aug 19, 2025 | 40.80 | 42.80 | 40.80 | 40.80 | - | 2.00% | 944 |
| Aug 18, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | - | -6.98% | 1,500 |
| Aug 14, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | - | 4.88% | 1,192 |
| Aug 11, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | - | 2.50% | 159 |
| Aug 8, 2025 | 42.20 | 43.00 | 40.00 | 40.00 | - | -6.54% | 142 |
| Aug 7, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | 1.90% | 376 |
| Aug 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | - | 1 |
| Aug 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | 5.00% | 197 |
| Aug 4, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | - | -6.54% | 7 |
| Aug 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | 4.39% | 7 |
| Jul 31, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | -2.38% | 190 |
| Jul 29, 2025 | 41.00 | 42.40 | 41.00 | 42.00 | - | 2.44% | 1,021 |
| Jul 28, 2025 | 41.00 | 41.80 | 41.00 | 41.00 | - | 2.50% | 370 |
| Jul 25, 2025 | 39.80 | 41.00 | 39.80 | 40.00 | - | 1.52% | 191 |
| Jul 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 1.03% | 10 |
| Jul 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | - | 274 |
| Jul 22, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | - | 5.41% | 368 |
| Jul 21, 2025 | 38.80 | 39.00 | 37.00 | 37.00 | - | 2.78% | 101 |
| Jul 18, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | - | - | 529 |
| Jul 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2.86% | 31 |
| Jul 14, 2025 | 36.60 | 36.60 | 35.00 | 35.00 | - | -5.41% | 3,100 |
| Jul 7, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | - | -7.50% | 86 |
| Jul 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 1 |
| Jul 3, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | - | 8.11% | 35 |
| Jun 30, 2025 | 37.00 | 37.00 | 35.00 | 37.00 | - | -2.63% | 621 |
| Jun 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | -2.56% | 10 |
| Jun 26, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | - | -8.02% | 402 |
| Jun 20, 2025 | 40.00 | 42.40 | 38.80 | 42.40 | - | -1.40% | 870 |
| Jun 18, 2025 | 40.00 | 43.00 | 40.00 | 43.00 | - | - | 471 |
| Jun 13, 2025 | 40.00 | 43.00 | 40.00 | 43.00 | - | 4.88% | 112 |
| Jun 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2.50% | 335 |
| Jun 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -5.66% | 98 |
| Jun 5, 2025 | 40.20 | 43.60 | 40.20 | 42.40 | - | 5.47% | 81 |
| Jun 4, 2025 | 42.60 | 42.60 | 40.20 | 40.20 | - | -7.80% | 522 |
| Jun 3, 2025 | 42.80 | 43.60 | 40.20 | 43.60 | - | 8.46% | 862 |
| May 29, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | 0.50% | 18 |