Zeneris Projekty S.A. (WSE:ZEN)
Poland · Delayed Price · Currency is PLN 3.900
+0.010 (0.26%)
Last updated: Oct 23, 2026, 4:45 PM CEST
Zeneris Projekty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.80 | 3.95 | 3.62 | 3.90 | 3.90 | 0.26% | 860 |
| Oct 22, 2026 | 3.73 | 3.94 | 3.73 | 3.89 | 3.89 | 9.58% | 893 |
| Oct 21, 2026 | 3.35 | 3.74 | 3.35 | 3.55 | 3.55 | 5.34% | 1,878 |
| Oct 20, 2026 | 3.90 | 3.95 | 3.20 | 3.37 | 3.37 | -14.68% | 6,058 |
| Oct 19, 2026 | 3.95 | 3.95 | 3.92 | 3.95 | 3.95 | -0.50% | 736 |
| Oct 16, 2026 | 3.77 | 3.97 | 3.74 | 3.97 | 3.97 | 5.03% | 938 |
| Oct 15, 2026 | 3.71 | 3.94 | 3.30 | 3.78 | 3.78 | -2.58% | 3,083 |
| Oct 14, 2026 | 3.54 | 3.92 | 3.54 | 3.88 | 3.88 | 10.23% | 3,826 |
| Oct 13, 2026 | 3.08 | 3.66 | 3.03 | 3.52 | 3.52 | 14.66% | 3,833 |
| Oct 12, 2026 | 3.30 | 3.64 | 3.07 | 3.07 | 3.07 | -6.40% | 5,705 |
| Oct 9, 2026 | 3.46 | 3.57 | 3.20 | 3.28 | 3.28 | -5.75% | 2,342 |
| Oct 8, 2026 | 3.70 | 3.70 | 3.22 | 3.48 | 3.48 | -6.45% | 8,770 |
| Oct 7, 2026 | 4.01 | 4.60 | 3.52 | 3.72 | 3.72 | -10.36% | 13,018 |
| Oct 6, 2026 | 3.02 | 4.34 | 3.02 | 4.15 | 4.15 | 38.33% | 25,437 |
| Oct 5, 2026 | 2.87 | 3.00 | 2.82 | 3.00 | 3.00 | 5.26% | 1,344 |
| Oct 2, 2026 | 2.90 | 3.08 | 2.85 | 2.85 | 2.85 | 4.78% | 9,148 |
| Oct 1, 2026 | 2.60 | 2.72 | 2.52 | 2.72 | 2.72 | 4.62% | 9,824 |
| Sep 30, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 25 |
| Sep 29, 2026 | 2.59 | 2.60 | 2.52 | 2.60 | 2.60 | - | 1,088 |
| Sep 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 15 |
| Sep 25, 2026 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -1.14% | 1,008 |
| Sep 24, 2026 | 2.64 | 2.64 | 2.63 | 2.63 | 2.63 | -0.38% | 328 |
| Sep 23, 2026 | 2.64 | 2.64 | 2.60 | 2.64 | 2.64 | - | 390 |
| Sep 22, 2026 | 2.63 | 2.65 | 2.55 | 2.64 | 2.64 | 1.93% | 5,609 |
| Sep 21, 2026 | 2.64 | 2.65 | 2.59 | 2.59 | 2.59 | -2.26% | 2,405 |
| Sep 18, 2026 | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | 1.92% | 2,619 |
| Sep 17, 2026 | 2.49 | 2.60 | 2.49 | 2.60 | 2.60 | 4.42% | 631 |
| Sep 16, 2026 | 2.53 | 2.56 | 2.48 | 2.49 | 2.49 | -1.97% | 1,273 |
| Sep 15, 2026 | 2.54 | 2.62 | 2.53 | 2.54 | 2.54 | 0.40% | 96 |
| Sep 14, 2026 | 2.62 | 2.62 | 2.53 | 2.53 | 2.53 | -0.39% | 60 |
| Sep 11, 2026 | 2.64 | 2.64 | 2.54 | 2.54 | 2.54 | -3.79% | 480 |
| Sep 10, 2026 | 2.65 | 2.65 | 2.63 | 2.64 | 2.64 | -0.38% | 3,570 |
| Sep 9, 2026 | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | 3.92% | 3,652 |
| Sep 8, 2026 | 2.60 | 2.65 | 2.54 | 2.55 | 2.55 | -1.16% | 3,000 |
| Sep 7, 2026 | 2.47 | 2.58 | 2.47 | 2.58 | 2.58 | 4.88% | 38 |
| Sep 4, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.99% | 19 |
| Sep 3, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -3.83% | 25 |
| Sep 2, 2026 | 2.59 | 2.61 | 2.59 | 2.61 | 2.61 | 0.38% | 24 |
| Sep 1, 2026 | 2.64 | 2.64 | 2.46 | 2.60 | 2.60 | -1.89% | 262 |
| Aug 31, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.38% | 10 |
| Aug 28, 2026 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | -0.38% | 80 |
| Aug 27, 2026 | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | 1.15% | 110 |
| Aug 26, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.13% | 5 |
| Aug 25, 2026 | 2.55 | 2.65 | 2.47 | 2.65 | 2.65 | 7.29% | 2,496 |
| Aug 24, 2026 | 2.57 | 2.57 | 2.47 | 2.47 | 2.47 | -5.00% | 1,295 |
| Aug 21, 2026 | 2.57 | 2.60 | 2.50 | 2.60 | 2.60 | 1.17% | 252 |
| Aug 20, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.15% | 1 |
| Aug 19, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 0.39% | 229 |
| Aug 18, 2026 | 2.57 | 2.59 | 2.50 | 2.59 | 2.59 | 0.39% | 351 |
| Aug 17, 2026 | 2.65 | 2.65 | 2.58 | 2.58 | 2.58 | -1.90% | 14 |