Zeneris Projekty S.A. (WSE:ZEN)
Poland · Delayed Price · Currency is PLN 3.000
-0.410 (-12.02%)
At close: May 7, 2026
Zeneris Projekty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.41 | 3.41 | 3.00 | 3.00 | 3.00 | -12.02% | 3,754 |
| May 6, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 7 |
| May 5, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.89% | 10 |
| May 4, 2026 | 3.27 | 3.38 | 3.27 | 3.38 | 3.38 | 3.05% | 301 |
| Apr 30, 2026 | 3.29 | 3.29 | 3.05 | 3.28 | 3.28 | -0.30% | 749 |
| Apr 29, 2026 | 3.05 | 3.30 | 3.05 | 3.29 | 3.29 | -0.60% | 1,073 |
| Apr 28, 2026 | 3.47 | 3.47 | 3.31 | 3.31 | 3.31 | -4.89% | 83 |
| Apr 27, 2026 | 3.65 | 3.68 | 3.29 | 3.48 | 3.48 | - | 1,872 |
| Apr 24, 2026 | 3.71 | 4.30 | 3.30 | 3.48 | 3.48 | -1.69% | 6,978 |
| Apr 23, 2026 | 3.69 | 4.40 | 3.52 | 3.54 | 3.54 | -4.58% | 5,154 |
| Apr 22, 2026 | 3.46 | 3.79 | 3.46 | 3.71 | 3.71 | 7.54% | 680 |
| Apr 21, 2026 | 3.62 | 3.62 | 3.32 | 3.45 | 3.45 | -1.99% | 473 |
| Apr 20, 2026 | 3.83 | 3.83 | 3.52 | 3.52 | 3.52 | -9.97% | 1,085 |
| Apr 17, 2026 | 3.90 | 3.93 | 3.90 | 3.91 | 3.91 | 0.26% | 12 |
| Apr 16, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 1.04% | 21 |
| Apr 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | 4 |
| Apr 14, 2026 | 4.08 | 4.10 | 3.70 | 3.70 | 3.70 | -9.31% | 486 |
| Apr 13, 2026 | 3.85 | 4.58 | 3.85 | 4.08 | 4.08 | 7.37% | 3,825 |
| Apr 10, 2026 | 3.57 | 3.99 | 3.57 | 3.80 | 3.80 | 6.44% | 1,471 |
| Apr 9, 2026 | 3.75 | 3.75 | 3.57 | 3.57 | 3.57 | -4.80% | 360 |
| Apr 8, 2026 | 3.84 | 3.84 | 3.75 | 3.75 | 3.75 | -0.27% | 10 |
| Apr 7, 2026 | 4.09 | 4.09 | 3.76 | 3.76 | 3.76 | -7.62% | 1,018 |
| Apr 2, 2026 | 4.00 | 4.07 | 3.60 | 4.07 | 4.07 | 1.75% | 1,202 |
| Apr 1, 2026 | 3.51 | 4.05 | 3.50 | 4.00 | 4.00 | 13.96% | 1,952 |
| Mar 31, 2026 | 4.05 | 4.05 | 3.51 | 3.51 | 3.51 | -13.97% | 1,688 |
| Mar 30, 2026 | 3.40 | 4.08 | 3.32 | 4.08 | 4.08 | 27.50% | 7,431 |
| Mar 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 5 |
| Mar 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 4 |
| Mar 25, 2026 | 3.36 | 3.36 | 3.22 | 3.22 | 3.22 | -3.88% | 516 |
| Mar 24, 2026 | 3.33 | 3.35 | 3.25 | 3.35 | 3.35 | 0.30% | 509 |
| Mar 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.91% | 5 |
| Mar 20, 2026 | 3.24 | 3.31 | 3.21 | 3.31 | 3.31 | 1.53% | 204 |
| Mar 19, 2026 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.91% | 233 |
| Mar 18, 2026 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | -2.66% | 368 |
| Mar 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 3 |
| Mar 16, 2026 | 3.39 | 3.40 | 3.30 | 3.30 | 3.30 | 1.23% | 25 |
| Mar 13, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 80 |
| Mar 12, 2026 | 3.33 | 3.33 | 3.29 | 3.30 | 3.30 | -0.90% | 43 |
| Mar 11, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | - | 87 |
| Mar 10, 2026 | 3.52 | 3.53 | 3.33 | 3.33 | 3.33 | -5.13% | 643 |
| Mar 9, 2026 | 3.38 | 3.51 | 3.35 | 3.51 | 3.51 | 3.54% | 251 |
| Mar 6, 2026 | 3.49 | 3.49 | 3.39 | 3.39 | 3.39 | 1.19% | 353 |
| Mar 5, 2026 | 3.51 | 3.51 | 3.35 | 3.35 | 3.35 | -3.74% | 33 |
| Mar 4, 2026 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 2.96% | 4 |
| Mar 3, 2026 | 3.56 | 3.56 | 3.38 | 3.38 | 3.38 | -5.32% | 55 |
| Mar 2, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% | 2 |
| Feb 26, 2026 | 3.43 | 3.56 | 3.43 | 3.56 | 3.56 | 3.79% | 13 |
| Feb 25, 2026 | 3.58 | 3.58 | 3.43 | 3.43 | 3.43 | -4.19% | 31 |
| Feb 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% | 3 |
| Feb 23, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | 3 |