S4E S.A. (WSE:S4E)
Poland · Delayed Price · Currency is PLN 54.00
-2.00 (-3.57%)
At close: Aug 14, 2026
S4E S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 56.50 | 56.50 | 54.00 | 54.00 | 54.00 | -3.57% | 358 |
| Aug 13, 2026 | 56.00 | 56.50 | 56.00 | 56.00 | 56.00 | 3.70% | 109 |
| Aug 12, 2026 | 56.50 | 56.50 | 54.00 | 54.00 | 54.00 | -4.42% | 171 |
| Aug 11, 2026 | 56.00 | 56.50 | 55.50 | 56.50 | 56.50 | 2.73% | 1,620 |
| Aug 10, 2026 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | 1.85% | 2 |
| Aug 7, 2026 | 53.50 | 54.50 | 53.50 | 54.00 | 54.00 | 0.93% | 504 |
| Aug 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | 155 |
| Aug 5, 2026 | 52.00 | 53.50 | 52.00 | 52.00 | 52.00 | 1.96% | 1,250 |
| Aug 4, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 11 |
| Aug 3, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -1.92% | 110 |
| Jul 31, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 350 |
| Jul 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 15 |
| Jul 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 5 |
| Jul 28, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 87 |
| Jul 27, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2.97% | 120 |
| Jul 24, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - | 6 |
| Jul 23, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -1.94% | 33 |
| Jul 22, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | -0.96% | 17 |
| Jul 21, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 11 |
| Jul 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1 |
| Jul 17, 2026 | 50.00 | 52.00 | 48.00 | 52.00 | 52.00 | 4.00% | 17 |
| Jul 16, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -3.85% | 22 |
| Jul 15, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 32 |
| Jul 14, 2026 | 49.00 | 52.00 | 49.00 | 52.00 | 52.00 | -1.89% | 73 |
| Jul 13, 2026 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 6.00% | 97 |
| Jul 10, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -9.09% | 54 |
| Jul 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 9 |
| Jul 6, 2026 | 48.40 | 56.00 | 48.20 | 56.00 | 56.00 | - | 9 |
| Jul 3, 2026 | 51.00 | 56.00 | 49.00 | 56.00 | 56.00 | - | 25 |
| Jul 2, 2026 | 52.00 | 56.50 | 49.00 | 56.00 | 56.00 | -0.88% | 2,007 |
| Jul 1, 2026 | 56.50 | 56.50 | 50.00 | 56.50 | 56.50 | -1.74% | 2,463 |
| Jun 29, 2026 | 56.00 | 57.50 | 49.40 | 57.50 | 57.50 | 1.77% | 90 |
| Jun 26, 2026 | 50.50 | 56.50 | 50.50 | 56.50 | 56.50 | - | 32 |
| Jun 23, 2026 | 57.00 | 57.00 | 55.00 | 56.50 | 56.50 | -0.88% | 127 |
| Jun 22, 2026 | 48.00 | 57.50 | 48.00 | 57.00 | 57.00 | 17.77% | 2,277 |
| Jun 19, 2026 | 48.00 | 48.40 | 47.00 | 48.40 | 48.40 | 3.42% | 12 |
| Jun 18, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | 8 |
| Jun 17, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 4.44% | 574 |
| Jun 16, 2026 | 43.20 | 45.00 | 43.20 | 45.00 | 45.00 | 3.69% | 310 |
| 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 |