Skip to main content
ENEA S.A. (WSE:ENA)
Poland flag Poland · Delayed Price · Currency is PLN
19.46
+0.25 (1.30%)
At close: Dec 5, 2025

ENEA S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.4019.7019.2119.4619.461.30%316,562
Dec 4, 202519.1219.6419.0019.2119.210.52%410,696
Dec 3, 202519.4519.6818.9019.1119.11-2.00%640,185
Dec 2, 202519.8319.9819.3919.5019.50-2.26%610,243
Dec 1, 202520.2420.3019.7119.9519.95-0.84%414,577
Nov 28, 202520.0020.2819.8620.1220.120.30%203,346
Nov 27, 202519.9020.2019.8320.0620.060.75%122,023
Nov 26, 202520.5820.5819.9019.9119.91-1.63%407,503
Nov 25, 202520.1020.4219.8320.2420.241.20%523,220
Nov 24, 202520.5020.5819.8320.0020.00-1.77%661,690
Nov 21, 202520.3220.5419.8420.3620.36-1.83%345,017
Nov 20, 202520.0020.7419.7920.7420.744.27%782,859
Nov 19, 202519.9020.7219.6319.8919.89-0.10%1,348,102
Nov 18, 202521.7021.7018.9419.9119.91-9.66%2,396,134
Nov 17, 202522.5022.5021.9222.0422.04-1.43%164,794
Nov 14, 202522.4022.4821.8822.3622.36-1.06%223,625
Nov 13, 202522.3823.1422.3822.6022.600.98%221,844
Nov 12, 202522.7623.1822.3222.3822.38-1.67%193,050
Nov 10, 202522.2022.8622.2022.7622.763.45%171,253
Nov 7, 202522.7022.7421.6622.0022.00-3.93%368,717
Nov 6, 202522.6023.4622.6022.9022.900.44%512,243
Nov 5, 202521.7022.9621.5222.8022.805.56%401,965
Nov 4, 202520.7221.8220.7221.6021.604.15%556,305
Nov 3, 202520.6821.1020.1220.7420.740.10%244,440
Oct 31, 202520.8621.1020.5620.7220.72-0.67%448,679
Oct 30, 202521.4421.4420.8420.8620.86-2.34%207,170
Oct 29, 202521.1021.6021.0021.3621.360.66%220,941
Oct 28, 202521.1021.2220.7021.2221.220.57%920,690
Oct 27, 202520.0021.2420.0021.1021.105.50%572,266
Oct 24, 202519.7020.2019.4020.0020.001.47%391,266
Oct 23, 202519.4819.8519.4819.7119.710.10%232,231
Oct 22, 202519.6019.9319.5019.6919.690.36%246,744
Oct 21, 202519.2019.7619.1319.6219.622.03%364,317
Oct 20, 202518.1719.2318.1719.2319.236.01%333,808
Oct 17, 202518.8218.8218.0118.1418.14-3.92%260,578
Oct 16, 202519.0519.1318.5018.8818.881.07%137,297
Oct 15, 202517.9819.0017.8418.6818.685.18%890,248
Oct 14, 202518.2518.2517.4117.7617.76-2.68%553,304
Oct 13, 202518.1018.3017.8118.2518.250.33%221,010
Oct 10, 202517.7418.1917.7018.1918.192.19%365,232
Oct 9, 202517.7518.1517.6817.8017.800.28%211,491
Oct 8, 202517.4517.8417.4517.7517.751.43%177,070
Oct 7, 202517.4017.7417.2617.5017.500.57%292,234
Oct 6, 202517.5017.7217.3717.4017.40-0.57%184,110
Oct 3, 202517.5817.8017.2517.5017.500.98%190,458
Oct 2, 202517.3117.7717.3117.3317.33-1.20%182,171
Oct 1, 202517.6017.6517.2417.5417.54-0.68%160,364
Sep 30, 202517.6617.6717.1817.6617.661.32%198,386
Sep 29, 202517.6617.9617.3317.4317.43-1.30%224,714
Sep 26, 202517.3617.6617.1017.6617.660.80%246,812
Sep 25, 202517.4617.6617.2017.5217.520.57%272,296
Sep 24, 202517.4517.6017.2617.4217.42-0.17%266,982
Sep 23, 202517.2017.4517.0217.4517.452.53%403,898
Sep 22, 202516.8817.2016.8017.0217.020.12%331,106
Sep 19, 202516.9917.1416.7317.0017.00-0.23%848,753
Sep 18, 202516.7517.2216.7517.0417.04-0.29%331,219
Sep 17, 202517.2517.2516.6717.0917.09-1.16%324,139
Sep 16, 202517.5517.5717.2017.2917.29-1.43%228,660
Sep 15, 202517.1517.5417.1517.5417.542.04%288,465
Sep 12, 202517.5017.5517.1617.1917.19-2.05%235,001
Sep 11, 202517.3017.6017.2117.5517.550.46%182,027
Sep 10, 202517.0017.5816.7617.4717.47-0.11%313,576
Sep 9, 202518.4018.5117.3617.4917.49-5.92%479,401
Sep 8, 202518.2818.7018.2618.5918.591.81%203,560
Sep 5, 202517.6718.4017.4418.2618.264.28%339,848
Sep 4, 202517.2017.5816.9817.5117.511.74%143,579
Sep 3, 202517.0717.3316.8417.2117.212.44%311,307
Sep 2, 202517.4817.5116.6316.8016.80-4.05%298,336
Sep 1, 202518.3318.5917.2517.5117.51-4.47%259,841
Aug 29, 202518.9418.9418.0418.3318.33-0.92%234,069
Aug 28, 202519.0619.3218.4018.5018.50-0.75%281,888
Aug 27, 202518.8419.0718.5518.6418.640.65%293,875
Aug 26, 202518.4018.6618.3818.5218.520.05%339,121
Aug 25, 202518.4018.9218.3518.5118.51-0.05%128,420
Aug 22, 202519.0019.2018.5018.5218.52-2.32%150,277
Aug 21, 202518.8818.9818.6318.9618.962.32%178,193
Aug 20, 202518.8018.8018.3718.5318.53-1.44%112,534
Aug 19, 202518.4518.9118.4518.8018.800.16%115,247
Aug 18, 202518.9018.9018.2118.7718.771.73%158,801
Aug 14, 202518.9619.4818.2018.4518.45-2.54%231,004
Aug 13, 202519.0019.1718.5718.9318.930.80%350,708
Aug 12, 202518.5418.8918.3518.7818.781.51%205,997
Aug 11, 202518.9219.1918.0818.5018.50-2.22%184,857
Aug 8, 202518.9919.3118.8218.9218.920.58%223,120
Aug 7, 202519.0719.0718.7118.8118.81-1.36%152,677
Aug 6, 202518.7819.1418.5919.0719.071.54%155,802
Aug 5, 202518.0318.8818.0318.7818.782.29%222,211
Aug 4, 202518.5918.6718.0018.3618.36-1.24%239,865
Aug 1, 202518.9618.9618.5518.5918.59-1.95%180,945
Jul 31, 202519.2019.2218.9018.9618.96-1.25%196,266
Jul 30, 202519.1319.2418.8119.2019.200.37%113,275
Jul 29, 202519.0019.3118.7219.1319.130.68%133,865
Jul 28, 202519.7019.9118.9119.0019.00-3.26%254,245
Jul 25, 202519.7620.0619.6219.6419.64-0.81%67,254
Jul 24, 202519.8020.3219.5719.8019.80-1.98%340,929
Jul 23, 202519.7420.4219.7420.2020.202.33%470,458
Jul 22, 202519.7319.8919.4819.7419.740.05%146,926
Jul 21, 202520.0820.1219.5919.7319.73-1.84%162,932
Jul 18, 202519.9020.3019.8220.1020.10-0.30%464,685
Jul 17, 202520.2620.2619.6420.1620.16-0.49%288,040