Skip to main content
ENEA S.A. (WSE:ENA)
Poland flag Poland · Delayed Price · Currency is PLN
21.82
-0.76 (-3.37%)
Apr 28, 2026, 5:04 PM CET

ENEA S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8622.8621.8221.8221.82-3.37%285,987
Apr 27, 202623.3023.3222.5622.5822.58-1.83%190,714
Apr 24, 202622.9023.1622.6623.0023.000.09%334,188
Apr 23, 202622.5622.9822.2622.9822.981.77%278,620
Apr 22, 202622.5823.1022.1222.5822.58-0.96%464,383
Apr 21, 202623.0023.0822.4222.8022.80-1.21%350,015
Apr 20, 202623.5023.6623.0823.0823.08-2.20%348,906
Apr 17, 202624.5024.5823.1223.6023.60-3.04%637,303
Apr 16, 202625.2025.2024.1224.3424.34-2.33%322,953
Apr 15, 202625.6625.6624.4024.9224.92-2.73%348,101
Apr 14, 202625.4426.0824.8625.6225.620.71%286,564
Apr 13, 202625.9826.1425.2425.4425.44-1.70%453,157
Apr 10, 202625.5026.4025.3025.8825.88-1.22%232,749
Apr 9, 202626.3026.8625.9226.2026.20-0.38%357,408
Apr 8, 202626.0827.0025.9826.3026.301.31%592,138
Apr 7, 202626.0026.1025.4425.9625.96-1.22%325,049
Apr 2, 202625.0026.7824.6426.2826.284.62%994,621
Apr 1, 202624.6225.2424.1225.1225.122.11%615,869
Mar 31, 202624.0024.6223.6024.6024.602.50%443,431
Mar 30, 202622.3624.2222.0824.0024.007.53%665,623
Mar 27, 202622.4022.6821.7422.3222.321.00%181,065
Mar 26, 202622.1622.1621.3622.1022.100.55%342,763
Mar 25, 202621.8022.2421.6421.9821.981.01%535,272
Mar 24, 202622.1022.2021.5021.7621.76-1.45%496,741
Mar 23, 202621.1822.1820.5222.0822.082.13%647,422
Mar 20, 202623.2823.2821.2221.6221.62-4.93%817,358
Mar 19, 202623.2823.2822.3622.7422.74-2.32%356,302
Mar 18, 202623.7823.9022.9623.2823.28-2.18%527,347
Mar 17, 202621.4624.1421.4423.8023.8011.74%501,046
Mar 16, 202621.2021.4220.7021.3021.301.14%178,452
Mar 13, 202620.6421.2020.1021.0621.060.29%403,300
Mar 12, 202621.0621.1020.6221.0021.00-0.38%487,488
Mar 11, 202621.9822.0020.6021.0821.08-4.01%300,044
Mar 10, 202622.9823.3021.8221.9621.96-2.75%158,549
Mar 9, 202622.7822.8021.9022.5822.58-1.48%233,563
Mar 6, 202624.2624.3222.8022.9222.92-5.52%259,213
Mar 5, 202624.2624.7024.0824.2624.260.92%339,108
Mar 4, 202623.1224.9023.1224.0424.041.43%483,121
Mar 3, 202624.0424.1622.8023.7023.70-2.47%420,674
Mar 2, 202623.9824.7023.3024.3024.30-1.70%401,538
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