S4E S.A. (WSE:S4E)
Poland · Delayed Price · Currency is PLN 85.00
-6.00 (-6.59%)
Last updated: Nov 3, 2026, 4:45 PM CET
S4E S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 82.50 | 86.50 | 77.50 | 85.00 | 85.00 | -6.59% | 354 |
| Nov 2, 2026 | 92.50 | 92.50 | 82.00 | 91.00 | 91.00 | -3.19% | 304 |
| Oct 30, 2026 | 97.50 | 97.50 | 93.00 | 94.00 | 94.00 | -2.59% | 587 |
| Oct 29, 2026 | 95.00 | 97.50 | 93.00 | 96.50 | 96.50 | -1.53% | 128 |
| Oct 28, 2026 | 94.50 | 98.00 | 92.50 | 98.00 | 98.00 | 3.16% | 628 |
| Oct 27, 2026 | 81.50 | 95.00 | 81.50 | 95.00 | 95.00 | 19.50% | 958 |
| Oct 26, 2026 | 80.00 | 80.00 | 79.00 | 79.50 | 79.50 | 3.25% | 173 |
| Oct 23, 2026 | 79.00 | 80.50 | 75.50 | 77.00 | 77.00 | -5.52% | 493 |
| Oct 22, 2026 | 83.50 | 83.50 | 78.00 | 81.50 | 81.50 | -5.23% | 203 |
| Oct 21, 2026 | 81.50 | 86.00 | 81.50 | 86.00 | 86.00 | 5.52% | 4 |
| Oct 20, 2026 | 81.50 | 83.00 | 77.00 | 81.50 | 81.50 | -5.23% | 93 |
| Oct 19, 2026 | 83.50 | 86.00 | 82.50 | 86.00 | 86.00 | -1.15% | 211 |
| Oct 15, 2026 | 89.00 | 89.00 | 78.00 | 87.00 | 87.00 | -2.25% | 415 |
| Oct 14, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 2 |
| Oct 13, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | -1.11% | 90 |
| Oct 12, 2026 | 85.00 | 90.00 | 82.50 | 90.00 | 90.00 | 2.27% | 273 |
| Oct 9, 2026 | 78.50 | 88.00 | 78.50 | 88.00 | 88.00 | 8.64% | 369 |
| Oct 8, 2026 | 82.00 | 84.00 | 77.50 | 81.00 | 81.00 | -7.95% | 522 |
| Oct 7, 2026 | 79.00 | 88.00 | 79.00 | 88.00 | 88.00 | 11.39% | 300 |
| Oct 6, 2026 | 80.00 | 80.00 | 76.00 | 79.00 | 79.00 | 1.28% | 59 |
| Oct 5, 2026 | 82.00 | 82.00 | 78.00 | 78.00 | 78.00 | 0.65% | 38 |
| Oct 2, 2026 | 81.00 | 84.00 | 77.00 | 77.50 | 77.50 | -4.32% | 64 |
| Oct 1, 2026 | 79.00 | 81.00 | 77.00 | 81.00 | 81.00 | 2.53% | 141 |
| Sep 30, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 2 |
| Sep 29, 2026 | 78.00 | 79.00 | 73.50 | 79.00 | 79.00 | 1.28% | 207 |
| Sep 28, 2026 | 78.00 | 78.00 | 73.00 | 78.00 | 78.00 | - | 14 |
| Sep 25, 2026 | 76.00 | 78.50 | 76.00 | 78.00 | 78.00 | 1.96% | 22 |
| Sep 24, 2026 | 76.50 | 76.50 | 71.00 | 76.50 | 76.50 | -0.65% | 45 |
| Sep 23, 2026 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 352 |
| Sep 22, 2026 | 75.50 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 184 |
| Sep 21, 2026 | 74.50 | 76.00 | 72.50 | 75.00 | 75.00 | 0.67% | 617 |
| Sep 18, 2026 | 70.00 | 75.00 | 70.00 | 74.50 | 74.50 | 6.43% | 330 |
| Sep 17, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -4.11% | 10 |
| Sep 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 15 |
| Sep 15, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 0.69% | 2 |
| Sep 14, 2026 | 73.50 | 73.50 | 67.00 | 72.50 | 72.50 | -1.36% | 434 |
| Sep 11, 2026 | 74.00 | 74.00 | 71.00 | 73.50 | 73.50 | -3.29% | 165 |
| Sep 10, 2026 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | - | 14 |
| Sep 9, 2026 | 77.00 | 77.00 | 72.00 | 76.00 | 76.00 | -1.30% | 102 |
| Sep 8, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 8.45% | 78 |
| Sep 7, 2026 | 71.00 | 75.00 | 71.00 | 71.00 | 71.00 | -5.96% | 27 |
| Sep 3, 2026 | 75.00 | 77.00 | 69.00 | 75.50 | 75.50 | -1.95% | 93 |
| Sep 1, 2026 | 75.00 | 77.00 | 68.00 | 77.00 | 77.00 | 1.32% | 264 |
| Aug 31, 2026 | 76.00 | 76.00 | 73.00 | 76.00 | 76.00 | - | 124 |
| Aug 28, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | - | 57 |
| Aug 27, 2026 | 80.00 | 80.00 | 72.50 | 76.00 | 76.00 | -5.00% | 467 |
| Aug 26, 2026 | 86.50 | 86.50 | 74.00 | 80.00 | 80.00 | -6.98% | 155 |
| Aug 25, 2026 | 86.50 | 86.50 | 75.50 | 86.00 | 86.00 | 8.86% | 1,259 |
| Aug 24, 2026 | 66.00 | 79.00 | 66.00 | 79.00 | 79.00 | 20.61% | 1,138 |
| Aug 21, 2026 | 66.00 | 68.00 | 64.50 | 65.50 | 65.50 | -0.76% | 651 |