S4E S.A. (WSE:S4E)
Poland · Delayed Price · Currency is PLN 43.20
-0.20 (-0.46%)
Last updated: Jun 16, 2026, 9:15 AM CET
S4E S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 45.00 | 45.00 | 43.40 | 43.40 | 43.40 | -3.56% | 47 |
| Jun 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4 |
| Jun 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.26% | 5 |
| Jun 5, 2026 | 46.80 | 47.00 | 46.00 | 47.00 | 47.00 | - | 752 |
| Jun 3, 2026 | 44.60 | 47.00 | 44.00 | 47.00 | 47.00 | 5.86% | 400 |
| Jun 2, 2026 | 43.00 | 44.40 | 43.00 | 44.40 | 44.40 | 5.71% | 250 |
| Jun 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 39 |
| May 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | 50 |
| May 28, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | 4,506 |
| May 27, 2026 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -4.02% | 246 |
| May 26, 2026 | 43.40 | 44.80 | 43.40 | 44.80 | 44.80 | 2.75% | 1,306 |
| May 25, 2026 | 42.00 | 43.60 | 42.00 | 43.60 | 43.60 | 2.35% | 3,057 |
| May 22, 2026 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | -0.47% | 2,854 |
| May 21, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.46% | 2,700 |
| May 19, 2026 | 43.80 | 44.80 | 42.40 | 44.80 | 44.80 | -0.44% | 3,041 |
| May 18, 2026 | 43.40 | 47.00 | 42.00 | 45.00 | 45.00 | 12.50% | 4,046 |
| May 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.17% | 73 |
| May 14, 2026 | 39.80 | 40.00 | 38.40 | 38.40 | 38.40 | -2.04% | 74 |
| May 13, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | 1.03% | 279 |
| May 12, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1 |
| May 8, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 2.65% | 13 |
| May 7, 2026 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | -0.53% | 62 |
| May 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | 1 |
| Apr 29, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 5.00% | 52 |
| Apr 27, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 188 |
| Apr 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 86 |
| Apr 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | 30 |
| Apr 22, 2026 | 37.60 | 38.00 | 37.20 | 37.20 | 37.20 | -1.06% | 54 |
| Apr 21, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 7 |
| Apr 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 4 |
| Apr 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | 1 |
| Apr 7, 2026 | 37.60 | 37.60 | 36.80 | 36.80 | 36.80 | 0.55% | 164 |
| Apr 2, 2026 | 37.60 | 37.60 | 36.60 | 36.60 | 36.60 | - | 10 |
| Apr 1, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.17% | 486 |
| Mar 30, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | 83 |
| Mar 26, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 2.70% | 551 |
| Mar 25, 2026 | 37.00 | 39.80 | 37.00 | 37.00 | 37.00 | -7.04% | 323 |
| Mar 24, 2026 | 38.00 | 39.80 | 38.00 | 39.80 | 39.80 | 4.19% | 11 |
| Mar 23, 2026 | 37.00 | 40.00 | 33.20 | 38.20 | 38.20 | 1.60% | 888 |
| Mar 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 326 |
| Mar 19, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | 3 |
| Mar 18, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | -3.12% | 11 |
| Mar 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 15 |
| Mar 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | 8 |
| Mar 9, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 1 |
| Mar 6, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | - | 14 |
| Mar 5, 2026 | 39.80 | 39.80 | 38.60 | 38.60 | 38.60 | -3.02% | 13 |
| Mar 3, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 25 |
| Mar 2, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | - | 35 |
| Feb 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 15 |