Centrum Medyczne ENEL-MED S.A. (WSE:ENE)
Poland
· Delayed Price · Currency is PLN 18.90
-0.10 (-0.53%)
Apr 29, 2026, 11:31 AM CET
Centrum Medyczne ENEL-MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | - | 261 |
| Apr 27, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | - | 60 |
| Apr 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 779 |
| Apr 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 269 |
| Apr 22, 2026 | 19.00 | 19.80 | 18.90 | 18.90 | 18.90 | -4.55% | 1,492 |
| Apr 21, 2026 | 19.80 | 19.80 | 19.00 | 19.80 | 19.80 | - | 642 |
| Apr 20, 2026 | 19.70 | 19.80 | 19.40 | 19.80 | 19.80 | 0.51% | 458 |
| Apr 17, 2026 | 19.60 | 19.70 | 18.90 | 19.70 | 19.70 | - | 714 |
| Apr 16, 2026 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | -1.01% | 387 |
| Apr 15, 2026 | 19.30 | 20.40 | 19.00 | 19.90 | 19.90 | 3.65% | 2,522 |
| Apr 14, 2026 | 20.40 | 20.40 | 18.90 | 19.20 | 19.20 | -6.80% | 1,922 |
| Apr 13, 2026 | 19.90 | 20.60 | 18.90 | 20.60 | 20.60 | 4.57% | 1,350 |
| Apr 10, 2026 | 19.30 | 19.90 | 19.00 | 19.70 | 19.70 | 4.23% | 3,052 |
| Apr 9, 2026 | 19.00 | 19.20 | 18.80 | 18.90 | 18.90 | -2.07% | 57 |
| Apr 8, 2026 | 18.70 | 19.30 | 18.70 | 19.30 | 19.30 | 2.66% | 60 |
| Apr 7, 2026 | 19.90 | 19.90 | 18.70 | 18.80 | 18.80 | -5.05% | 478 |
| Apr 2, 2026 | 19.90 | 19.90 | 19.00 | 19.80 | 19.80 | -0.50% | 139 |
| Apr 1, 2026 | 19.90 | 19.90 | 19.40 | 19.90 | 19.90 | 4.19% | 312 |
| Mar 31, 2026 | 18.50 | 19.10 | 18.50 | 19.10 | 19.10 | 0.53% | 287 |
| Mar 30, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 35 |
| Mar 27, 2026 | 19.30 | 19.30 | 18.60 | 19.20 | 19.20 | -0.52% | 187 |
| Mar 26, 2026 | 19.90 | 19.90 | 18.80 | 19.30 | 19.30 | -3.02% | 729 |
| Mar 25, 2026 | 20.80 | 21.00 | 18.80 | 19.90 | 19.90 | -4.33% | 3,939 |
| Mar 24, 2026 | 21.00 | 21.00 | 19.60 | 20.80 | 20.80 | -2.80% | 139 |
| Mar 23, 2026 | 21.60 | 21.60 | 19.90 | 21.40 | 21.40 | -0.93% | 1,216 |
| Mar 20, 2026 | 21.60 | 21.60 | 20.00 | 21.60 | 21.60 | - | 106 |
| Mar 19, 2026 | 21.60 | 21.60 | 20.00 | 21.60 | 21.60 | -0.92% | 1,280 |
| Mar 18, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 13 |
| Mar 17, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 42 |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 2 |
| Mar 13, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | 175 |
| Mar 12, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 0.93% | 130 |
| Mar 11, 2026 | 21.80 | 21.80 | 20.80 | 21.40 | 21.40 | -1.83% | 737 |
| Mar 10, 2026 | 21.60 | 21.80 | 20.40 | 21.80 | 21.80 | 6.86% | 118 |
| Mar 9, 2026 | 22.00 | 22.00 | 20.40 | 20.40 | 20.40 | -7.27% | 298 |
| 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 |