Centrum Medyczne ENEL-MED S.A. (FRA:E19)
Germany
· Delayed Price · Currency is EUR 3.940
-0.040 (-1.01%)
Last updated: Dec 4, 2025, 8:02 AM CET
Centrum Medyczne ENEL-MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Dec 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Dec 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Nov 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Nov 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Nov 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Nov 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Nov 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Nov 19, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Nov 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Nov 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Nov 14, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Nov 13, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Nov 12, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Nov 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Nov 10, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Nov 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Nov 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Nov 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Nov 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Nov 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Oct 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Oct 30, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Oct 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Oct 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| Oct 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.52% | - |
| Oct 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Oct 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.11% | - |
| Oct 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -6.31% | - |
| Oct 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Oct 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Oct 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Oct 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Oct 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Oct 13, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Oct 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.02% | - |
| Oct 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Oct 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Oct 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Oct 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Oct 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Oct 2, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Oct 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -10.78% | - |
| Sep 30, 2025 | 4.14 | 4.64 | 4.14 | 4.64 | 4.64 | 16.00% | 50 |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Sep 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Sep 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Sep 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Sep 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 7.11% | - |
| Sep 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Sep 19, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Sep 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Sep 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Sep 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Sep 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Sep 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Sep 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -10.00% | - |
| Sep 5, 2025 | 3.98 | 4.40 | 3.98 | 4.40 | 4.40 | 11.11% | 23 |
| Sep 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Sep 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Sep 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Aug 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.52% | - |
| Aug 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Aug 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Aug 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Aug 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Aug 20, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Aug 19, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Aug 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Aug 15, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Aug 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.52% | - |
| Aug 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Aug 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Aug 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Aug 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Aug 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Aug 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Jul 31, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jul 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.14% | - |
| Jul 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 28, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Jul 24, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Jul 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Jul 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Jul 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -8.57% | - |