Skip to main content
Energoinstal S.A. (WSE:ENI)
Poland flag Poland · Delayed Price · Currency is PLN
2.440
+0.060 (2.52%)
At close: Dec 5, 2025

Energoinstal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.372.502.352.442.442.52%46,565
Dec 4, 20252.402.442.342.382.38-2.46%24,733
Dec 3, 20252.462.462.382.442.44-21,955
Dec 2, 20252.542.572.352.442.44-3.94%41,247
Dec 1, 20252.592.622.452.542.54-3.05%28,849
Nov 28, 20252.642.692.552.622.620.77%34,153
Nov 27, 20252.572.652.542.602.601.56%18,948
Nov 26, 20252.582.582.512.562.56-0.78%7,149
Nov 25, 20252.502.592.502.582.58-12,023
Nov 24, 20252.702.702.432.582.58-5.15%99,211
Nov 21, 20252.612.782.552.722.721.87%65,052
Nov 20, 20252.532.742.532.672.671.52%61,943
Nov 19, 20252.582.662.522.632.631.94%23,711
Nov 18, 20252.752.782.482.582.58-4.44%59,368
Nov 17, 20252.742.742.602.702.70-2.53%63,150
Nov 14, 20252.962.962.742.772.77-6.73%105,863
Nov 13, 20252.972.982.902.972.97-0.34%17,184
Nov 12, 20252.993.032.922.982.98-0.67%30,986
Nov 10, 20253.053.052.973.003.00-1.32%10,877
Nov 7, 20253.063.062.953.043.04-0.65%13,255
Nov 6, 20252.973.082.923.063.064.79%73,555
Nov 5, 20252.972.992.902.922.92-2.34%52,210
Nov 4, 20253.003.002.882.992.99-0.33%88,046
Nov 3, 20253.213.212.953.003.00-6.54%89,192
Oct 31, 20253.243.243.113.213.210.63%12,053
Oct 30, 20253.193.253.153.193.19-32,169
Oct 29, 20253.163.323.153.193.190.95%77,103
Oct 28, 20253.143.183.083.163.160.64%17,215
Oct 27, 20253.133.193.093.143.140.32%61,058
Oct 24, 20253.113.153.083.133.13-0.63%44,295
Oct 23, 20253.263.373.073.153.15-2.78%232,591
Oct 22, 20253.123.293.123.243.242.86%117,649
Oct 21, 20253.023.303.003.153.152.27%105,391
Oct 20, 20253.053.082.973.083.081.32%28,975
Oct 17, 20253.083.082.953.043.04-1.30%34,202
Oct 16, 20253.113.113.013.083.08-0.65%16,648
Oct 15, 20253.043.172.973.103.101.97%50,707
Oct 14, 20253.103.132.963.043.04-2.88%53,773
Oct 13, 20253.133.163.003.133.13-1.26%134,770
Oct 10, 20253.123.183.063.173.171.60%130,503
Oct 9, 20253.163.163.033.123.122.30%37,754
Oct 8, 20253.063.192.973.053.05-0.65%118,672
Oct 7, 20252.953.092.873.073.073.72%159,002
Oct 6, 20253.143.292.902.962.96-5.73%238,478
Oct 3, 20253.193.273.053.143.14-0.32%237,521
Oct 2, 20252.983.452.913.153.155.70%620,527
Oct 1, 20253.013.032.882.982.98-2.30%184,859
Sep 30, 20253.083.132.933.053.05-2.24%216,524
Sep 29, 20252.653.152.653.123.1217.74%550,846
Sep 26, 20252.562.652.552.652.650.38%33,565
Sep 25, 20252.692.692.562.642.64-1.49%51,277
Sep 24, 20252.782.782.642.682.68-2.19%41,593
Sep 23, 20252.632.842.592.742.744.18%226,485
Sep 22, 20252.492.642.452.632.635.62%90,748
Sep 19, 20252.622.622.492.492.49-4.96%57,294
Sep 18, 20252.602.642.542.622.621.16%30,381
Sep 17, 20252.642.642.532.592.59-2.26%93,875
Sep 16, 20252.772.792.522.652.65-1.85%307,018
Sep 15, 20252.442.822.412.702.7012.03%622,175
Sep 12, 20252.372.452.302.412.412.55%119,470
Sep 11, 20252.352.582.302.352.355.38%523,465
Sep 10, 20252.292.332.132.232.23-3.04%70,559
Sep 9, 20252.192.402.192.302.305.50%279,972
Sep 8, 20252.142.182.102.182.181.40%36,403
Sep 5, 20252.182.182.102.152.15-1.83%19,577
Sep 4, 20252.172.192.122.192.190.92%15,881
Sep 3, 20252.132.172.122.172.170.93%6,733
Sep 2, 20252.152.152.102.152.15-4,531
Sep 1, 20252.162.172.102.152.15-0.46%9,451
Aug 29, 20252.122.172.112.162.16-0.46%13,496
Aug 28, 20252.152.172.112.172.170.46%11,148
Aug 27, 20252.202.212.102.162.16-1.82%41,212
Aug 26, 20252.202.222.122.202.20-0.45%16,663
Aug 25, 20252.212.212.152.212.210.45%3,468
Aug 22, 20252.252.252.152.202.20-0.90%6,536
Aug 21, 20252.212.252.172.222.220.45%14,461
Aug 20, 20252.222.242.142.212.210.45%15,136
Aug 19, 20252.152.222.142.202.201.85%18,061
Aug 18, 20252.162.182.132.162.16-1.37%11,959
Aug 14, 20252.262.262.152.192.19-3.10%22,653
Aug 13, 20252.292.292.202.262.26-0.88%7,948
Aug 12, 20252.282.282.212.282.28-9,481
Aug 11, 20252.322.322.202.282.28-1.30%22,694
Aug 8, 20252.332.332.252.312.31-0.43%8,278
Aug 7, 20252.322.332.292.322.32-25,927
Aug 6, 20252.252.342.252.322.321.31%26,148
Aug 5, 20252.272.342.212.292.29-18,435
Aug 4, 20252.322.322.262.292.29-0.87%2,988
Aug 1, 20252.302.382.252.312.310.43%26,601
Jul 31, 20252.242.332.242.302.302.22%12,241
Jul 30, 20252.322.322.242.252.25-2.17%6,911
Jul 29, 20252.292.382.272.302.30-18,489
Jul 28, 20252.192.392.182.302.304.07%152,735
Jul 25, 20252.212.222.182.212.21-0.45%1,665
Jul 24, 20252.242.252.162.222.22-1.33%7,278
Jul 23, 20252.192.262.182.252.253.21%17,926
Jul 22, 20252.152.192.142.182.18-0.46%11,647
Jul 21, 20252.182.192.112.192.190.46%8,140
Jul 18, 20252.112.202.112.182.181.87%31,051
Jul 17, 20252.232.282.082.142.14-4.46%123,153