Centrum Medyczne ENEL-MED S.A. (WSE:ENE)
Poland
· Delayed Price · Currency is PLN 22.00
+0.20 (0.92%)
At close: Mar 6, 2026
Centrum Medyczne ENEL-MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.00 | 22.00 | 20.60 | 22.00 | 22.00 | 0.92% | 618 |
| Mar 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 2 |
| Mar 4, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | 3.81% | 100 |
| Mar 3, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | -1.87% | 945 |
| Mar 2, 2026 | 22.40 | 22.40 | 20.60 | 21.40 | 21.40 | -2.73% | 1,487 |
| Feb 27, 2026 | 22.00 | 22.00 | 20.80 | 22.00 | 22.00 | - | 329 |
| Feb 26, 2026 | 22.20 | 22.20 | 21.20 | 22.00 | 22.00 | -0.90% | 456 |
| Feb 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 22 |
| Feb 24, 2026 | 22.40 | 22.40 | 21.40 | 22.20 | 22.20 | -0.89% | 262 |
| Feb 23, 2026 | 21.40 | 22.40 | 21.40 | 22.40 | 22.40 | 4.67% | 237 |
| Feb 20, 2026 | 22.20 | 23.00 | 21.40 | 21.40 | 21.40 | -7.76% | 1,105 |
| Feb 19, 2026 | 23.00 | 23.40 | 22.20 | 23.20 | 23.20 | 0.87% | 443 |
| Feb 18, 2026 | 23.00 | 23.00 | 22.20 | 23.00 | 23.00 | 0.88% | 346 |
| Feb 17, 2026 | 21.20 | 22.80 | 21.20 | 22.80 | 22.80 | 1.79% | 838 |
| Feb 16, 2026 | 22.40 | 22.40 | 21.00 | 22.40 | 22.40 | 3.70% | 2,245 |
| Feb 13, 2026 | 21.80 | 22.00 | 21.20 | 21.60 | 21.60 | -1.82% | 410 |
| Feb 12, 2026 | 21.60 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 971 |
| Feb 11, 2026 | 21.80 | 21.80 | 20.00 | 21.00 | 21.00 | -3.67% | 1,802 |
| Feb 10, 2026 | 20.00 | 22.80 | 19.40 | 21.80 | 21.80 | 9.00% | 4,949 |
| Feb 9, 2026 | 20.00 | 20.80 | 19.90 | 20.00 | 20.00 | - | 1,569 |
| Feb 6, 2026 | 20.40 | 20.40 | 19.30 | 20.00 | 20.00 | - | 72 |
| Feb 5, 2026 | 20.40 | 20.60 | 19.80 | 20.00 | 20.00 | -2.91% | 1,009 |
| Feb 4, 2026 | 21.00 | 21.00 | 19.80 | 20.60 | 20.60 | -1.90% | 1,515 |
| Feb 3, 2026 | 21.60 | 21.60 | 20.60 | 21.00 | 21.00 | -2.78% | 358 |
| Feb 2, 2026 | 22.80 | 22.80 | 20.60 | 21.60 | 21.60 | -5.26% | 3,974 |
| Jan 30, 2026 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -5.00% | 1,331 |
| Jan 29, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 5.26% | 908 |
| Jan 28, 2026 | 24.80 | 25.40 | 22.80 | 22.80 | 22.80 | -8.06% | 2,292 |
| Jan 27, 2026 | 26.80 | 27.00 | 24.20 | 24.80 | 24.80 | -8.82% | 5,453 |
| Jan 26, 2026 | 24.80 | 27.20 | 23.00 | 27.20 | 27.20 | 18.26% | 6,227 |
| Jan 23, 2026 | 20.40 | 23.00 | 19.80 | 23.00 | 23.00 | 12.75% | 1,449 |
| Jan 22, 2026 | 19.90 | 20.40 | 19.70 | 20.40 | 20.40 | 3.03% | 1,462 |
| Jan 21, 2026 | 19.60 | 19.80 | 19.20 | 19.80 | 19.80 | 1.02% | 6,747 |
| Jan 20, 2026 | 18.70 | 19.60 | 18.70 | 19.60 | 19.60 | 4.26% | 8,469 |
| Jan 19, 2026 | 17.10 | 18.80 | 17.10 | 18.80 | 18.80 | 0.53% | 1,094 |
| Jan 16, 2026 | 18.40 | 18.70 | 18.20 | 18.70 | 18.70 | 1.63% | 1,038 |
| Jan 15, 2026 | 18.50 | 18.50 | 18.30 | 18.40 | 18.40 | 0.55% | 702 |
| Jan 14, 2026 | 17.20 | 18.30 | 17.20 | 18.30 | 18.30 | -0.54% | 5,007 |
| Jan 13, 2026 | 18.30 | 18.40 | 17.50 | 18.40 | 18.40 | 0.55% | 434 |
| Jan 12, 2026 | 18.20 | 18.30 | 17.80 | 18.30 | 18.30 | - | 220 |
| Jan 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 2 |
| Jan 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | 11 |
| Jan 7, 2026 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | - | 1,990 |
| Jan 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 10 |
| Jan 2, 2026 | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | 4.65% | 29 |
| Dec 30, 2025 | 18.10 | 18.10 | 17.20 | 17.20 | 17.20 | -4.44% | 77 |
| Dec 29, 2025 | 17.10 | 18.10 | 17.10 | 18.00 | 18.00 | - | 436 |
| Dec 23, 2025 | 18.20 | 18.20 | 17.00 | 18.00 | 18.00 | 4.65% | 653 |
| Dec 22, 2025 | 18.10 | 18.10 | 17.20 | 17.20 | 17.20 | -2.82% | 227 |
| Dec 19, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -2.75% | 83 |
| Dec 18, 2025 | 18.20 | 18.20 | 17.70 | 18.20 | 18.20 | - | 84 |
| Dec 17, 2025 | 18.20 | 18.20 | 17.20 | 18.20 | 18.20 | - | 104 |
| Dec 16, 2025 | 18.20 | 18.20 | 17.70 | 18.20 | 18.20 | - | 24 |
| Dec 15, 2025 | 18.20 | 18.20 | 17.20 | 18.20 | 18.20 | - | 1,883 |
| Dec 12, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -1.09% | 13 |
| Dec 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2 |
| Dec 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 100 |
| Dec 9, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | 4.55% | 76 |
| Dec 8, 2025 | 18.80 | 18.80 | 17.60 | 17.60 | 17.60 | -3.83% | 272 |
| Dec 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | 4 |
| Dec 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 2 |
| Dec 3, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 4 |
| Dec 2, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 4 |
| Dec 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4 |
| Nov 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 2 |
| Nov 27, 2025 | 17.40 | 18.50 | 17.40 | 18.50 | 18.50 | 1.09% | 94 |
| Nov 26, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 1.67% | 64 |
| Nov 25, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.17% | 4 |
| Nov 24, 2025 | 18.40 | 18.40 | 17.80 | 18.40 | 18.40 | -0.54% | 20 |
| Nov 21, 2025 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 508 |
| Nov 20, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -2.17% | 62 |
| Nov 19, 2025 | 18.40 | 18.40 | 18.00 | 18.40 | 18.40 | -0.54% | 6 |
| Nov 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 80 |
| Nov 17, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | - | 109 |
| Nov 14, 2025 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 59 |
| Nov 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 11 |
| Nov 12, 2025 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | 282 |
| Nov 10, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | - | 166 |
| Nov 7, 2025 | 18.50 | 18.50 | 18.00 | 18.30 | 18.30 | -1.08% | 28 |
| Nov 6, 2025 | 18.50 | 18.50 | 17.80 | 18.50 | 18.50 | - | 286 |
| Nov 5, 2025 | 18.50 | 18.50 | 18.10 | 18.50 | 18.50 | 2.21% | 157 |
| Nov 4, 2025 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | -2.16% | 9 |
| Nov 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | 2 |
| Oct 31, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.63% | 13 |
| Oct 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | 47 |
| Oct 29, 2025 | 18.40 | 18.40 | 18.00 | 18.10 | 18.10 | 0.56% | 75 |
| Oct 28, 2025 | 18.00 | 18.00 | 17.20 | 18.00 | 18.00 | - | 14 |
| Oct 27, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -2.70% | 65 |
| Oct 24, 2025 | 18.50 | 18.50 | 17.20 | 18.50 | 18.50 | 3.35% | 93 |
| Oct 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 81 |
| Oct 22, 2025 | 18.50 | 18.50 | 17.20 | 17.90 | 17.90 | 2.87% | 144 |
| Oct 21, 2025 | 18.50 | 18.50 | 17.20 | 17.40 | 17.40 | -5.95% | 37 |
| Oct 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4 |
| Oct 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4 |
| Oct 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 3 |
| Oct 15, 2025 | 18.50 | 18.50 | 17.30 | 18.00 | 18.00 | - | 120 |
| Oct 14, 2025 | 18.50 | 18.50 | 17.20 | 18.00 | 18.00 | -2.70% | 335 |
| Oct 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4 |
| Oct 10, 2025 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 5 |
| Oct 9, 2025 | 18.00 | 19.00 | 18.00 | 18.50 | 18.50 | 2.78% | 97 |