S4E S.A. (WSE:S4E)
Poland · Delayed Price · Currency is PLN 76.50
-0.50 (-0.65%)
Last updated: Sep 24, 2026, 3:10 PM CET
S4E S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 62.00 | 68.00 | 62.00 | 66.00 | 66.00 | 5.60% | 1,021 |
| Aug 19, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | - | 219 |
| Aug 18, 2026 | 59.50 | 62.50 | 59.50 | 62.50 | 62.50 | 2.46% | 639 |
| Aug 17, 2026 | 56.50 | 66.00 | 56.50 | 61.00 | 61.00 | 12.96% | 3,894 |
| 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 |