Zeneris Projekty S.A. (WSE:ZEN)
Poland · Delayed Price · Currency is PLN 2.950
+0.120 (4.24%)
At close: Jun 5, 2026
Zeneris Projekty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.83 | 2.95 | 2.83 | 2.95 | 2.95 | 4.24% | 25 |
| Jun 3, 2026 | 2.89 | 2.94 | 2.83 | 2.83 | 2.83 | -2.08% | 62 |
| Jun 2, 2026 | 2.89 | 2.89 | 2.82 | 2.89 | 2.89 | 2.48% | 14 |
| Jun 1, 2026 | 2.89 | 2.89 | 2.72 | 2.82 | 2.82 | -4.73% | 2,384 |
| May 29, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 0.68% | 14 |
| May 28, 2026 | 2.88 | 2.94 | 2.84 | 2.94 | 2.94 | -2.33% | 108 |
| May 27, 2026 | 3.10 | 3.10 | 2.90 | 3.01 | 3.01 | -2.90% | 89 |
| May 26, 2026 | 2.94 | 3.10 | 2.89 | 3.10 | 3.10 | 5.44% | 1,492 |
| May 25, 2026 | 3.25 | 3.25 | 2.60 | 2.94 | 2.94 | -13.27% | 5,692 |
| May 22, 2026 | 2.94 | 3.51 | 2.90 | 3.39 | 3.39 | 21.07% | 6,029 |
| May 21, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -6.67% | 3,247 |
| May 20, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 2.74% | 398 |
| May 19, 2026 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -3.31% | 82 |
| May 18, 2026 | 2.80 | 3.05 | 2.80 | 3.02 | 3.02 | -1.63% | 606 |
| May 15, 2026 | 3.03 | 3.09 | 2.95 | 3.07 | 3.07 | -3.46% | 1,145 |
| May 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.95% | 5 |
| May 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 52 |
| May 12, 2026 | 2.81 | 3.15 | 2.81 | 3.15 | 3.15 | 5.35% | 1,838 |
| May 11, 2026 | 3.09 | 3.70 | 2.95 | 2.99 | 2.99 | -3.55% | 4,069 |
| May 8, 2026 | 3.16 | 3.16 | 3.00 | 3.10 | 3.10 | 3.33% | 1,145 |
| 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 |