Skip to main content
Energa SA (WSE:ENG)
Poland flag Poland · Delayed Price · Currency is PLN
18.90
0.00 (0.00%)
At close: Dec 5, 2025

Energa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9219.0018.9018.9018.90-137,527
Dec 4, 202518.9018.9418.9018.9018.90-133,216
Dec 3, 202518.8818.9418.8618.9018.900.21%191,851
Dec 2, 202518.8618.9618.8618.8618.86-101,913
Dec 1, 202519.0019.2018.8618.8618.86-1.77%139,431
Nov 28, 202518.8019.2618.8019.2019.201.91%450,540
Nov 27, 202518.7419.0018.7418.8418.8411.48%2,234,380
Nov 26, 202517.0217.1816.8616.9016.90-1.63%12,969
Nov 25, 202516.9017.2016.8217.1817.181.78%25,005
Nov 24, 202516.9016.9816.7616.8816.88-0.12%20,979
Nov 21, 202516.7217.2216.6216.9016.90-2.54%28,255
Nov 20, 202517.7617.9017.3017.3417.34-0.80%33,656
Nov 19, 202516.7617.7016.7417.4817.484.55%41,060
Nov 18, 202517.7017.9816.5016.7216.72-5.54%87,204
Nov 17, 202518.0018.0017.6017.7017.70-1.67%36,895
Nov 14, 202518.2618.5617.7618.0018.00-2.70%86,035
Nov 13, 202519.1819.2218.5018.5018.50-2.01%74,354
Nov 12, 202518.1219.4818.1218.8818.885.71%305,771
Nov 10, 202515.6618.8015.5017.8617.8615.37%288,469
Nov 7, 202515.6815.7415.4615.4815.48-1.28%17,529
Nov 6, 202515.5415.8615.5415.6815.680.90%61,137
Nov 5, 202515.4015.5615.3815.5415.540.91%32,914
Nov 4, 202515.3415.5015.2015.4015.400.39%42,674
Nov 3, 202515.1815.3415.0215.3415.340.26%56,330
Oct 31, 202514.9615.3414.9615.3015.302.27%41,399
Oct 30, 202515.0015.1614.9614.9614.96-0.66%45,377
Oct 29, 202514.9215.0614.9215.0615.060.94%27,537
Oct 28, 202515.2415.2614.8014.9214.92-2.36%36,561
Oct 27, 202515.1015.4415.1015.2815.281.87%47,829
Oct 24, 202514.9815.4614.7815.0015.000.13%73,717
Oct 23, 202514.6014.9814.4414.9814.982.46%55,600
Oct 22, 202514.7014.9014.6014.6214.620.83%23,860
Oct 21, 202514.3014.5014.3014.5014.500.69%23,072
Oct 20, 202514.2414.4814.2414.4014.400.14%25,496
Oct 17, 202514.2814.4014.1214.3814.380.70%9,005
Oct 16, 202514.3014.4414.2414.2814.28-0.28%10,887
Oct 15, 202514.0814.3214.0814.3214.320.70%27,686
Oct 14, 202514.2014.2414.0214.2214.22-0.56%23,439
Oct 13, 202514.3014.3814.1014.3014.30-0.56%27,200
Oct 10, 202514.4814.4814.2414.3814.38-0.69%9,764
Oct 9, 202514.1214.4814.1014.4814.482.40%20,915
Oct 8, 202514.0614.1614.0614.1414.140.71%18,659
Oct 7, 202514.2014.2014.0214.0414.04-0.57%16,019
Oct 6, 202514.0414.2014.0214.1214.12-0.56%16,624
Oct 3, 202514.1014.2414.0014.2014.20-0.14%28,260
Oct 2, 202514.0014.3014.0014.2214.221.57%16,343
Oct 1, 202514.2814.3013.9814.0014.00-2.10%23,541
Sep 30, 202514.4014.4014.1414.3014.30-0.42%13,716
Sep 29, 202514.5214.7414.3214.3614.36-2.97%22,010
Sep 26, 202514.6614.8014.5614.8014.800.82%19,694
Sep 25, 202514.6014.7414.5014.6814.680.14%12,564
Sep 24, 202514.2214.6814.1614.6614.663.09%26,424
Sep 23, 202514.4014.4614.1614.2214.22-1.80%22,777
Sep 22, 202514.5214.6814.2814.4814.48-0.55%25,122
Sep 19, 202514.6214.7414.5214.5614.56-0.41%10,143
Sep 18, 202514.5814.8814.5614.6214.620.41%12,558
Sep 17, 202514.7414.8814.5214.5614.56-1.22%12,774
Sep 16, 202514.8414.9414.6414.7414.74-0.41%33,467
Sep 15, 202514.8414.9814.8014.8014.80-0.80%22,769
Sep 12, 202514.5015.0414.4614.9214.923.18%133,861
Sep 11, 202514.3814.5014.2014.4614.460.70%37,374
Sep 10, 202514.2814.4214.1014.3614.36-0.42%34,278
Sep 9, 202514.3215.0614.0614.4214.420.70%226,959
Sep 8, 202513.5814.4213.5814.3214.325.45%222,221
Sep 5, 202513.3013.6813.2613.5813.582.26%152,503
Sep 4, 202513.2413.4013.2213.2813.28-58,119
Sep 3, 202513.3613.4013.2013.2813.28-0.30%36,136
Sep 2, 202513.6213.6213.2013.3213.32-2.35%48,840
Sep 1, 202513.6813.6813.4813.6413.64-0.87%46,407
Aug 29, 202514.0014.0213.6213.7613.76-2.41%32,579
Aug 28, 202514.1014.4414.0414.1014.10-38,416
Aug 27, 202514.0614.1613.9614.1014.100.71%23,418
Aug 26, 202513.9414.0813.9014.0014.00-37,654
Aug 25, 202514.0014.1613.8814.0014.00-27,623
Aug 22, 202514.1814.3013.8014.0014.00-1.27%89,608
Aug 21, 202513.7614.2013.7214.1814.182.46%76,741
Aug 20, 202513.9613.9613.7213.8413.84-0.86%27,090
Aug 19, 202513.8013.9613.7413.9613.96-16,393
Aug 18, 202513.9613.9613.7013.9613.960.14%20,623
Aug 14, 202513.7614.2013.6413.9413.942.05%67,142
Aug 13, 202513.3213.8613.3213.6613.662.55%142,239
Aug 12, 202513.0013.4013.0013.3213.322.46%75,525
Aug 11, 202513.0013.1212.8413.0013.00-29,441
Aug 8, 202512.9213.0012.8213.0013.000.46%28,818
Aug 7, 202513.0013.0012.8212.9412.94-0.46%49,758
Aug 6, 202512.8413.0012.5213.0013.000.78%59,741
Aug 5, 202513.0013.0412.8412.9012.90-1.53%20,620
Aug 4, 202513.1013.1012.9213.1013.10-16,767
Aug 1, 202512.8813.1812.7213.1013.101.55%105,140
Jul 31, 202512.6212.9012.6212.9012.901.42%23,982
Jul 30, 202512.7012.7212.6012.7212.72-0.16%46,968
Jul 29, 202512.7812.7812.6012.7412.74-0.31%25,732
Jul 28, 202512.6012.7812.5412.7812.780.95%20,643
Jul 25, 202512.5412.6812.3612.6612.660.64%46,907
Jul 24, 202512.7612.8612.5812.5812.58-1.26%43,966
Jul 23, 202512.7212.8612.6012.7412.74-115,599
Jul 22, 202512.7612.8012.6412.7412.74-0.47%30,587
Jul 21, 202512.8212.9012.7212.8012.80-32,531
Jul 18, 202512.6612.8812.6012.8012.800.79%44,705
Jul 17, 202512.6612.7012.5212.7012.700.32%52,498