Centrum Medyczne ENEL-MED S.A. (WSE:ENE)
Poland
· Delayed Price · Currency is PLN 18.30
-0.20 (-1.08%)
At close: Dec 5, 2025
Centrum Medyczne ENEL-MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 4 |
| Oct 7, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 654 |
| Oct 6, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.70% | 28 |
| Oct 3, 2025 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 56 |
| Oct 2, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -1.60% | 4 |
| Oct 1, 2025 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | 0.53% | 71 |
| Sep 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 254 |
| Sep 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | 44 |
| Sep 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.74% | 102 |
| Sep 24, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1.06% | 219 |
| Sep 23, 2025 | 18.90 | 18.90 | 18.70 | 18.80 | 18.80 | -1.05% | 103 |
| Sep 22, 2025 | 19.20 | 19.20 | 18.50 | 19.00 | 19.00 | 6.74% | 496 |
| Sep 19, 2025 | 19.00 | 19.00 | 17.80 | 17.80 | 17.80 | 1.71% | 752 |
| Sep 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 32 |
| Sep 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 2 |
| Sep 16, 2025 | 19.40 | 19.40 | 17.60 | 17.60 | 17.60 | -2.22% | 234 |
| Sep 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 32 |
| Sep 12, 2025 | 19.60 | 19.60 | 17.20 | 18.00 | 18.00 | - | 144 |
| Sep 11, 2025 | 19.80 | 19.80 | 18.00 | 18.00 | 18.00 | -0.55% | 157 |
| Sep 10, 2025 | 18.10 | 18.10 | 17.80 | 18.10 | 18.10 | - | 5 |
| Sep 9, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 18 |
| Sep 8, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | 11 |
| Sep 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 62 |
| Sep 4, 2025 | 17.90 | 17.90 | 17.50 | 17.90 | 17.90 | - | 114 |
| Sep 3, 2025 | 17.90 | 17.90 | 17.20 | 17.90 | 17.90 | 1.13% | 139 |
| Sep 2, 2025 | 17.70 | 17.70 | 17.20 | 17.70 | 17.70 | - | 31 |
| Sep 1, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1.72% | 145 |
| Aug 29, 2025 | 17.20 | 17.40 | 16.90 | 17.40 | 17.40 | 1.16% | 515 |
| Aug 28, 2025 | 18.30 | 18.30 | 17.20 | 17.20 | 17.20 | -4.44% | 2,127 |
| Aug 27, 2025 | 18.30 | 18.30 | 17.40 | 18.00 | 18.00 | -1.64% | 1,060 |
| Aug 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 62 |
| Aug 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 589 |
| Aug 22, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -1.61% | 930 |
| Aug 21, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -1.06% | 302 |
| Aug 20, 2025 | 18.70 | 18.80 | 18.20 | 18.80 | 18.80 | - | 119 |
| Aug 19, 2025 | 19.80 | 19.80 | 18.30 | 18.80 | 18.80 | - | 283 |
| Aug 18, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -2.59% | 722 |
| Aug 14, 2025 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | - | 131 |
| Aug 13, 2025 | 19.80 | 19.80 | 18.60 | 19.30 | 19.30 | 1.58% | 358 |
| Aug 12, 2025 | 19.80 | 19.80 | 18.80 | 19.00 | 19.00 | -4.04% | 2,176 |
| Aug 11, 2025 | 19.90 | 19.90 | 19.00 | 19.80 | 19.80 | -0.50% | 327 |
| Aug 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 2 |
| Aug 7, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 58 |
| Aug 6, 2025 | 19.90 | 19.90 | 19.30 | 19.90 | 19.90 | 0.51% | 15 |
| Aug 5, 2025 | 20.00 | 20.00 | 19.30 | 19.80 | 19.80 | -1.00% | 128 |
| Aug 4, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | - | 42 |
| Aug 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 2 |
| Jul 31, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 2.05% | 49 |
| Jul 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 102 |
| Jul 29, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.50% | 73 |
| Jul 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 326 |
| Jul 25, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 355 |
| Jul 24, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 160 |
| Jul 23, 2025 | 19.80 | 19.80 | 19.60 | 19.80 | 19.80 | -1.00% | 106 |
| Jul 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| Jul 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 215 |
| Jul 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 78 |
| Jul 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 87 |
| Jul 16, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | 1.01% | 104 |