Skip to main content
ENEA S.A. (WSE:ENA)
Poland flag Poland · Delayed Price · Currency is PLN
24.72
+0.48 (1.98%)
At close: Feb 27, 2026

ENEA S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.0424.7223.7624.7224.721.98%474,613
Feb 26, 202623.4024.2823.3424.2424.243.86%417,224
Feb 25, 202623.2023.5023.0823.3423.340.52%207,638
Feb 24, 202623.2223.2222.7023.2223.22-241,746
Feb 23, 202623.0823.4022.8023.2223.220.61%446,363
Feb 20, 202623.4023.4622.5223.0823.08-0.94%737,948
Feb 19, 202623.7023.7622.7223.3023.30-1.69%652,489
Feb 18, 202623.2023.7423.0623.7023.702.16%541,771
Feb 17, 202623.2023.2622.7423.2023.20-414,104
Feb 16, 202622.8423.5622.6223.2023.201.58%215,275
Feb 13, 202622.8823.2622.2222.8422.84-0.17%416,884
Feb 12, 202623.0023.1822.5022.8822.88-0.52%436,998
Feb 11, 202622.5823.2822.2423.0023.001.68%463,654
Feb 10, 202622.2222.6222.0822.6222.621.71%259,774
Feb 9, 202622.2622.4021.9822.2422.240.82%189,973
Feb 6, 202622.0622.2421.6822.0622.06-0.63%473,771
Feb 5, 202622.3222.4221.9222.2022.20-0.89%329,972
Feb 4, 202622.0022.5021.9022.4022.401.36%514,521
Feb 3, 202621.9022.3221.7622.1022.101.38%369,368
Feb 2, 202621.0021.9621.0021.8021.80-0.91%267,075
Jan 30, 202620.9422.0020.8822.0022.005.06%784,164
Jan 29, 202620.9221.5020.8020.9420.940.19%251,807
Jan 28, 202621.6021.6220.8820.9020.90-1.60%362,852
Jan 27, 202621.9821.9821.2421.2421.24-3.45%232,564
Jan 26, 202620.7822.0020.7622.0022.005.87%602,641
Jan 23, 202621.0021.0420.7020.7820.78-0.76%111,140
Jan 22, 202620.5421.0820.4820.9420.942.15%336,566
Jan 21, 202620.1420.6620.1420.5020.500.39%302,022
Jan 20, 202620.5020.6820.1420.4220.42-0.39%266,301
Jan 19, 202620.4420.8820.3620.5020.50-0.19%221,983
Jan 16, 202620.8620.9020.3420.5420.54-1.53%181,265
Jan 15, 202620.9020.9020.4820.8620.860.77%154,443
Jan 14, 202620.4020.8420.2420.7020.701.47%407,531
Jan 13, 202620.6820.7020.1620.4020.40-0.49%333,960
Jan 12, 202620.6820.7020.2620.5020.50-98,318
Jan 9, 202620.5020.9020.2820.5020.50-276,260
Jan 8, 202620.9821.0020.1220.5020.50-0.97%246,270
Jan 7, 202620.4221.3220.4220.7020.701.37%549,622
Jan 5, 202620.2820.6020.2220.4220.421.09%459,570
Jan 2, 202619.6020.3019.5520.2020.203.70%645,297
Dec 30, 202519.6019.7719.1119.4819.480.15%267,634
Dec 29, 202519.2519.4818.9919.4519.450.41%271,333
Dec 23, 202519.5919.6019.2019.3719.37-1.12%104,947
Dec 22, 202519.2219.6419.2219.5919.591.93%238,422
Dec 19, 202519.2119.4519.1019.2219.220.05%958,300
Dec 18, 202520.2020.3019.1419.2119.21-4.90%704,342
Dec 17, 202518.8720.2018.6820.2020.206.37%801,484
Dec 16, 202519.5819.5818.7718.9918.99-2.57%598,524
Dec 15, 202519.5019.7619.1819.4919.49-0.41%290,663
Dec 12, 202519.4019.7919.3619.5719.570.88%123,639
Dec 11, 202519.9919.9919.2819.4019.40-1.52%125,447
Dec 10, 202519.3220.0619.1819.7019.702.18%351,463
Dec 9, 202519.1919.2818.8719.2819.280.47%193,483
Dec 8, 202519.6319.7018.8319.1919.19-1.39%274,568
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