Zeneris Projekty S.A. (WSE:ZEN)
Poland · Delayed Price · Currency is PLN 3.860
+0.160 (4.32%)
At close: Apr 15, 2026
Zeneris Projekty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | - | 82 |
| Feb 18, 2026 | 3.38 | 3.60 | 3.38 | 3.60 | 3.60 | 9.76% | 658 |
| Feb 16, 2026 | 3.39 | 3.39 | 3.26 | 3.28 | 3.28 | -3.53% | 71 |
| Feb 13, 2026 | 3.38 | 3.46 | 3.38 | 3.40 | 3.40 | 2.10% | 503 |
| Feb 12, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 162 |
| Feb 11, 2026 | 3.47 | 3.47 | 3.33 | 3.33 | 3.33 | -3.20% | 293 |
| Feb 10, 2026 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 3.30% | 384 |
| Feb 6, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 20 |
| Feb 5, 2026 | 3.40 | 3.40 | 3.22 | 3.33 | 3.33 | -3.76% | 1,029 |
| Feb 4, 2026 | 3.50 | 3.50 | 3.25 | 3.46 | 3.46 | -0.57% | 1,433 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 25 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| Jan 30, 2026 | 3.46 | 3.56 | 3.46 | 3.50 | 3.50 | 2.94% | 49 |
| Jan 29, 2026 | 3.60 | 3.60 | 3.38 | 3.40 | 3.40 | -5.56% | 446 |
| Jan 28, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | 53 |