Energa SA (WSE:ENG)
Poland
· Delayed Price · Currency is PLN 18.84
0.00 (0.00%)
Apr 28, 2026, 5:00 PM CET
Energa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.80 | 18.80 | 18.62 | 18.68 | - | -0.85% | 18,462 |
| Apr 27, 2026 | 18.86 | 18.98 | 18.70 | 18.84 | 18.84 | -0.84% | 9,752 |
| Apr 24, 2026 | 19.18 | 19.18 | 18.78 | 19.00 | 19.00 | -0.94% | 17,666 |
| Apr 23, 2026 | 19.16 | 19.24 | 18.96 | 19.18 | 19.18 | -0.31% | 12,219 |
| Apr 22, 2026 | 18.90 | 19.24 | 18.84 | 19.24 | 19.24 | 1.69% | 41,265 |
| Apr 21, 2026 | 18.86 | 18.92 | 18.84 | 18.92 | 18.92 | - | 2,194 |
| Apr 20, 2026 | 18.86 | 19.00 | 18.86 | 18.92 | 18.92 | 0.11% | 25,162 |
| Apr 17, 2026 | 18.98 | 18.98 | 18.86 | 18.90 | 18.90 | -0.32% | 16,635 |
| Apr 16, 2026 | 19.00 | 19.00 | 18.86 | 18.96 | 18.96 | -0.21% | 8,602 |
| Apr 15, 2026 | 18.80 | 19.00 | 18.74 | 19.00 | 19.00 | 0.85% | 57,915 |
| Apr 14, 2026 | 18.70 | 18.84 | 18.68 | 18.84 | 18.84 | 0.21% | 40,940 |
| Apr 13, 2026 | 18.70 | 18.80 | 18.64 | 18.80 | 18.80 | - | 16,143 |
| Apr 10, 2026 | 18.82 | 18.82 | 18.66 | 18.80 | 18.80 | -0.11% | 13,606 |
| Apr 9, 2026 | 18.74 | 18.82 | 18.68 | 18.82 | 18.82 | 0.43% | 9,944 |
| Apr 8, 2026 | 18.76 | 18.86 | 18.68 | 18.74 | 18.74 | -0.21% | 12,158 |
| Apr 7, 2026 | 18.78 | 18.78 | 18.68 | 18.78 | 18.78 | -0.32% | 14,383 |
| Apr 2, 2026 | 18.80 | 18.84 | 18.70 | 18.84 | 18.84 | 0.32% | 9,195 |
| Apr 1, 2026 | 18.80 | 18.84 | 18.68 | 18.78 | 18.78 | 0.11% | 15,995 |
| Mar 31, 2026 | 18.76 | 18.78 | 18.68 | 18.76 | 18.76 | 0.32% | 7,169 |
| Mar 30, 2026 | 18.70 | 18.78 | 18.62 | 18.70 | 18.70 | 0.32% | 16,160 |
| Mar 27, 2026 | 18.70 | 18.70 | 18.64 | 18.64 | 18.64 | -0.21% | 39,458 |
| Mar 26, 2026 | 18.74 | 18.74 | 18.68 | 18.68 | 18.68 | - | 19,925 |
| Mar 25, 2026 | 18.72 | 18.74 | 18.62 | 18.68 | 18.68 | 0.21% | 13,124 |
| Mar 24, 2026 | 18.66 | 18.70 | 18.62 | 18.64 | 18.64 | 0.11% | 5,523 |
| Mar 23, 2026 | 18.62 | 18.68 | 18.62 | 18.62 | 18.62 | - | 28,943 |
| Mar 20, 2026 | 18.68 | 18.68 | 18.62 | 18.62 | 18.62 | -0.32% | 49,442 |
| Mar 19, 2026 | 18.64 | 18.74 | 18.64 | 18.68 | 18.68 | 0.21% | 38,694 |
| Mar 18, 2026 | 18.72 | 18.80 | 18.64 | 18.64 | 18.64 | -0.32% | 9,175 |
| Mar 17, 2026 | 18.64 | 18.70 | 18.60 | 18.70 | 18.70 | 0.43% | 29,669 |
| Mar 16, 2026 | 18.60 | 18.64 | 18.60 | 18.62 | 18.62 | - | 81,945 |
| Mar 13, 2026 | 18.58 | 18.62 | 18.58 | 18.62 | 18.62 | 0.22% | 16,493 |
| Mar 12, 2026 | 18.62 | 18.68 | 18.58 | 18.58 | 18.58 | -0.21% | 13,258 |
| Mar 11, 2026 | 18.64 | 18.64 | 18.54 | 18.62 | 18.62 | -0.11% | 14,716 |
| Mar 10, 2026 | 18.66 | 18.74 | 18.52 | 18.64 | 18.64 | 0.22% | 19,730 |
| Mar 9, 2026 | 18.50 | 18.80 | 18.50 | 18.60 | 18.60 | 0.32% | 70,492 |
| Mar 6, 2026 | 18.50 | 18.60 | 18.50 | 18.54 | 18.54 | 0.22% | 67,928 |
| Mar 5, 2026 | 18.46 | 18.62 | 18.40 | 18.50 | 18.50 | 0.22% | 29,462 |
| Mar 4, 2026 | 18.30 | 18.52 | 18.30 | 18.46 | 18.46 | 0.44% | 29,317 |
| Mar 3, 2026 | 18.56 | 18.58 | 18.36 | 18.38 | 18.38 | -1.18% | 104,499 |
| Mar 2, 2026 | 18.60 | 18.70 | 18.58 | 18.60 | 18.60 | -0.64% | 73,263 |
| Feb 27, 2026 | 18.84 | 18.84 | 18.70 | 18.72 | 18.72 | -0.43% | 70,768 |
| Feb 26, 2026 | 19.16 | 19.16 | 18.52 | 18.80 | 18.80 | -4.18% | 365,599 |
| Feb 25, 2026 | 19.58 | 19.74 | 19.44 | 19.62 | 19.62 | 0.20% | 22,092 |
| Feb 24, 2026 | 19.72 | 19.74 | 19.52 | 19.58 | 19.58 | -0.81% | 7,616 |
| Feb 23, 2026 | 19.98 | 19.98 | 19.46 | 19.74 | 19.74 | -1.20% | 21,079 |
| Feb 20, 2026 | 19.94 | 20.00 | 19.42 | 19.98 | 19.98 | 0.10% | 33,994 |
| Feb 19, 2026 | 20.35 | 20.50 | 19.72 | 19.96 | 19.96 | -0.10% | 29,497 |
| Feb 18, 2026 | 19.36 | 20.20 | 19.30 | 19.98 | 19.98 | 3.20% | 16,780 |
| Feb 17, 2026 | 19.80 | 19.80 | 19.24 | 19.36 | 19.36 | -1.53% | 28,084 |
| Feb 16, 2026 | 19.98 | 20.10 | 19.62 | 19.66 | 19.66 | -1.70% | 46,220 |
| Feb 13, 2026 | 20.30 | 20.30 | 19.82 | 20.00 | 20.00 | -1.72% | 29,546 |
| Feb 12, 2026 | 20.50 | 20.50 | 20.10 | 20.35 | 20.35 | -0.97% | 16,489 |
| Feb 11, 2026 | 20.15 | 20.60 | 20.05 | 20.55 | 20.55 | 1.99% | 44,163 |
| Feb 10, 2026 | 20.50 | 20.50 | 20.15 | 20.15 | 20.15 | -0.49% | 15,785 |
| Feb 9, 2026 | 20.10 | 20.50 | 20.10 | 20.25 | 20.25 | - | 8,358 |
| Feb 6, 2026 | 20.40 | 20.45 | 20.25 | 20.25 | 20.25 | -1.22% | 20,274 |
| Feb 5, 2026 | 20.45 | 20.75 | 20.35 | 20.50 | 20.50 | 0.24% | 40,117 |
| Feb 4, 2026 | 20.55 | 20.75 | 20.30 | 20.45 | 20.45 | 0.49% | 16,003 |
| Feb 3, 2026 | 20.50 | 20.50 | 20.30 | 20.35 | 20.35 | -0.73% | 16,180 |
| Feb 2, 2026 | 20.95 | 20.95 | 20.35 | 20.50 | 20.50 | -2.15% | 42,219 |
| Jan 30, 2026 | 20.50 | 21.00 | 20.50 | 20.95 | 20.95 | 1.21% | 25,170 |
| Jan 29, 2026 | 20.60 | 21.40 | 20.45 | 20.70 | 20.70 | 0.49% | 80,107 |
| Jan 28, 2026 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 1.48% | 32,249 |
| Jan 27, 2026 | 20.40 | 20.70 | 20.30 | 20.30 | 20.30 | - | 33,544 |
| Jan 26, 2026 | 20.35 | 20.75 | 20.30 | 20.30 | 20.30 | -0.25% | 27,942 |
| Jan 23, 2026 | 20.25 | 20.65 | 20.25 | 20.35 | 20.35 | 0.49% | 16,276 |
| Jan 22, 2026 | 20.30 | 20.50 | 20.20 | 20.25 | 20.25 | 0.50% | 17,503 |
| Jan 21, 2026 | 20.30 | 20.50 | 20.15 | 20.15 | 20.15 | -0.74% | 14,002 |
| Jan 20, 2026 | 20.75 | 20.75 | 20.20 | 20.30 | 20.30 | -1.93% | 14,696 |
| Jan 19, 2026 | 20.90 | 20.95 | 20.45 | 20.70 | 20.70 | -0.96% | 21,550 |
| Jan 16, 2026 | 20.20 | 20.90 | 20.00 | 20.90 | 20.90 | 3.47% | 75,843 |
| Jan 15, 2026 | 20.30 | 20.35 | 20.00 | 20.20 | 20.20 | -0.25% | 21,223 |
| Jan 14, 2026 | 20.30 | 20.45 | 20.10 | 20.25 | 20.25 | -0.25% | 12,378 |
| Jan 13, 2026 | 20.30 | 20.40 | 20.00 | 20.30 | 20.30 | - | 62,844 |
| Jan 12, 2026 | 20.50 | 20.50 | 20.10 | 20.30 | 20.30 | -0.98% | 16,768 |
| Jan 9, 2026 | 20.25 | 20.50 | 20.00 | 20.50 | 20.50 | 1.23% | 37,987 |
| Jan 8, 2026 | 20.55 | 20.55 | 20.20 | 20.25 | 20.25 | -2.64% | 39,843 |
| Jan 7, 2026 | 20.65 | 20.85 | 20.35 | 20.80 | 20.80 | 0.73% | 20,888 |
| Jan 5, 2026 | 20.65 | 21.00 | 20.35 | 20.65 | 20.65 | - | 27,138 |
| Jan 2, 2026 | 20.90 | 21.10 | 20.20 | 20.65 | 20.65 | -1.43% | 55,396 |
| Dec 30, 2025 | 21.65 | 21.90 | 20.50 | 20.95 | 20.95 | -3.23% | 94,082 |
| Dec 29, 2025 | 20.00 | 21.65 | 20.00 | 21.65 | 21.65 | 8.25% | 92,252 |
| Dec 23, 2025 | 18.88 | 20.00 | 18.86 | 20.00 | 20.00 | 5.93% | 84,050 |
| Dec 22, 2025 | 19.00 | 19.18 | 18.86 | 18.88 | 18.88 | -0.63% | 33,303 |
| Dec 19, 2025 | 18.90 | 19.00 | 18.86 | 19.00 | 19.00 | 0.74% | 16,967 |
| Dec 18, 2025 | 18.86 | 19.04 | 18.86 | 18.86 | 18.86 | - | 52,363 |
| Dec 17, 2025 | 18.90 | 18.96 | 18.86 | 18.86 | 18.86 | -0.63% | 703,621 |
| Dec 16, 2025 | 18.88 | 19.00 | 18.88 | 18.98 | 18.98 | 0.53% | 188,277 |
| Dec 15, 2025 | 18.92 | 19.04 | 18.86 | 18.88 | 18.88 | -0.11% | 203,906 |
| Dec 12, 2025 | 18.92 | 19.00 | 18.88 | 18.90 | 18.90 | -0.11% | 204,274 |
| Dec 11, 2025 | 19.00 | 19.06 | 18.92 | 18.92 | 18.92 | -0.63% | 241,868 |
| Dec 10, 2025 | 19.02 | 19.16 | 19.00 | 19.04 | 19.04 | 0.11% | 139,569 |
| Dec 9, 2025 | 19.00 | 19.18 | 19.00 | 19.02 | 19.02 | - | 197,531 |
| Dec 8, 2025 | 18.92 | 19.04 | 18.92 | 19.02 | 19.02 | 0.63% | 132,552 |
| Dec 5, 2025 | 18.92 | 19.00 | 18.90 | 18.90 | 18.90 | - | 137,527 |
| Dec 4, 2025 | 18.90 | 18.94 | 18.90 | 18.90 | 18.90 | - | 133,216 |
| Dec 3, 2025 | 18.88 | 18.94 | 18.86 | 18.90 | 18.90 | 0.21% | 191,851 |
| Dec 2, 2025 | 18.86 | 18.96 | 18.86 | 18.86 | 18.86 | - | 101,913 |
| Dec 1, 2025 | 19.00 | 19.20 | 18.86 | 18.86 | 18.86 | -1.77% | 139,431 |
| Nov 28, 2025 | 18.80 | 19.26 | 18.80 | 19.20 | 19.20 | 1.91% | 450,540 |