Enter Air S.A. (WSE:ENT)
Poland
· Delayed Price · Currency is PLN 59.00
-1.50 (-2.48%)
At close: Mar 6, 2026
Enter Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.50 | 60.60 | 57.00 | 59.00 | 59.00 | -2.48% | 37,938 |
| Mar 5, 2026 | 59.70 | 60.80 | 58.50 | 60.50 | 60.50 | 1.00% | 31,999 |
| Mar 4, 2026 | 59.20 | 61.90 | 59.20 | 59.90 | 59.90 | 1.01% | 21,497 |
| Mar 3, 2026 | 60.60 | 60.60 | 58.60 | 59.30 | 59.30 | -2.31% | 32,710 |
| Mar 2, 2026 | 58.60 | 61.60 | 58.00 | 60.70 | 60.70 | -4.26% | 86,696 |
| Feb 27, 2026 | 63.50 | 64.50 | 63.00 | 63.40 | 63.40 | 2.42% | 38,051 |
| Feb 26, 2026 | 61.40 | 63.10 | 61.40 | 61.90 | 61.90 | 1.14% | 35,625 |
| Feb 25, 2026 | 61.60 | 61.70 | 60.50 | 61.20 | 61.20 | 0.99% | 3,516 |
| Feb 24, 2026 | 62.10 | 62.30 | 60.50 | 60.60 | 60.60 | -2.42% | 6,231 |
| Feb 23, 2026 | 60.70 | 62.10 | 60.20 | 62.10 | 62.10 | 2.31% | 10,403 |
| Feb 20, 2026 | 62.10 | 62.40 | 59.30 | 60.70 | 60.70 | -2.25% | 24,797 |
| Feb 19, 2026 | 63.30 | 63.60 | 61.00 | 62.10 | 62.10 | -2.66% | 20,535 |
| Feb 18, 2026 | 62.70 | 63.80 | 62.70 | 63.80 | 63.80 | 0.47% | 4,888 |
| Feb 17, 2026 | 64.30 | 64.30 | 62.80 | 63.50 | 63.50 | -1.09% | 14,855 |
| Feb 16, 2026 | 64.20 | 64.50 | 63.70 | 64.20 | 64.20 | 0.16% | 3,746 |
| Feb 13, 2026 | 64.20 | 64.20 | 63.10 | 64.10 | 64.10 | -0.31% | 4,119 |
| Feb 12, 2026 | 64.00 | 64.40 | 63.70 | 64.30 | 64.30 | 0.47% | 4,403 |
| Feb 11, 2026 | 64.40 | 64.50 | 63.60 | 64.00 | 64.00 | -0.62% | 5,282 |
| Feb 10, 2026 | 64.50 | 64.90 | 63.50 | 64.40 | 64.40 | -0.16% | 5,000 |
| Feb 9, 2026 | 64.60 | 65.50 | 63.50 | 64.50 | 64.50 | 0.78% | 13,346 |
| Feb 6, 2026 | 63.00 | 64.50 | 62.00 | 64.00 | 64.00 | 0.79% | 13,118 |
| Feb 5, 2026 | 64.40 | 64.40 | 62.50 | 63.50 | 63.50 | -1.40% | 9,552 |
| Feb 4, 2026 | 64.40 | 64.80 | 63.50 | 64.40 | 64.40 | 0.16% | 12,816 |
| Feb 3, 2026 | 64.80 | 64.90 | 63.80 | 64.30 | 64.30 | 1.10% | 7,532 |
| Feb 2, 2026 | 64.50 | 64.50 | 62.10 | 63.60 | 63.60 | -1.40% | 16,380 |
| Jan 30, 2026 | 64.00 | 65.00 | 62.10 | 64.50 | 64.50 | 2.22% | 14,197 |
| Jan 29, 2026 | 64.00 | 64.40 | 62.80 | 63.10 | 63.10 | -2.02% | 18,406 |
| Jan 28, 2026 | 65.50 | 65.60 | 63.70 | 64.40 | 64.40 | -0.92% | 9,566 |
| Jan 27, 2026 | 64.90 | 65.90 | 63.50 | 65.00 | 65.00 | 0.31% | 18,517 |
| Jan 26, 2026 | 65.80 | 65.90 | 64.20 | 64.80 | 64.80 | -0.77% | 16,632 |
| Jan 23, 2026 | 66.80 | 67.00 | 63.90 | 65.30 | 65.30 | -1.21% | 21,364 |
| Jan 22, 2026 | 66.10 | 66.90 | 65.70 | 66.10 | 66.10 | 1.23% | 18,078 |
| Jan 21, 2026 | 65.50 | 66.60 | 64.40 | 65.30 | 65.30 | 0.46% | 25,273 |
| Jan 20, 2026 | 63.00 | 65.20 | 60.80 | 65.00 | 65.00 | 3.67% | 53,500 |
| Jan 19, 2026 | 62.90 | 63.00 | 62.20 | 62.70 | 62.70 | -0.48% | 11,111 |
| Jan 16, 2026 | 62.80 | 63.00 | 62.00 | 63.00 | 63.00 | 0.64% | 9,817 |
| Jan 15, 2026 | 62.80 | 63.00 | 62.00 | 62.60 | 62.60 | -0.32% | 6,409 |
| Jan 14, 2026 | 63.00 | 63.20 | 62.20 | 62.80 | 62.80 | 1.29% | 21,985 |
| Jan 13, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 18,380 |
| Jan 12, 2026 | 62.90 | 63.20 | 62.00 | 63.00 | 63.00 | 0.32% | 28,800 |
| Jan 9, 2026 | 62.70 | 62.90 | 60.80 | 62.80 | 62.80 | 0.16% | 21,117 |
| Jan 8, 2026 | 63.90 | 63.90 | 61.30 | 62.70 | 62.70 | -2.49% | 72,270 |
| Jan 7, 2026 | 63.60 | 65.00 | 63.50 | 64.30 | 64.30 | 1.42% | 40,286 |
| Jan 5, 2026 | 60.90 | 63.80 | 60.70 | 63.40 | 63.40 | 5.32% | 41,365 |
| Jan 2, 2026 | 58.50 | 60.80 | 58.50 | 60.20 | 60.20 | 3.08% | 33,128 |
| Dec 30, 2025 | 58.00 | 58.80 | 57.70 | 58.40 | 58.40 | 0.86% | 18,762 |
| Dec 29, 2025 | 57.50 | 58.70 | 57.50 | 57.90 | 57.90 | 2.12% | 29,624 |
| Dec 23, 2025 | 56.60 | 57.00 | 56.00 | 56.70 | 56.70 | 1.25% | 18,892 |
| Dec 22, 2025 | 56.80 | 57.00 | 55.80 | 56.00 | 56.00 | 0.90% | 19,564 |
| Dec 19, 2025 | 55.00 | 55.50 | 54.70 | 55.50 | 55.50 | 0.73% | 8,139 |
| Dec 18, 2025 | 55.70 | 56.00 | 54.50 | 55.10 | 55.10 | -0.90% | 19,869 |
| Dec 17, 2025 | 56.50 | 56.60 | 55.60 | 55.60 | 55.60 | -1.59% | 4,253 |
| Dec 16, 2025 | 56.60 | 56.60 | 56.00 | 56.50 | 56.50 | 0.89% | 7,774 |
| Dec 15, 2025 | 55.10 | 57.00 | 55.00 | 56.00 | 56.00 | 1.08% | 16,457 |
| Dec 12, 2025 | 57.00 | 57.30 | 55.30 | 55.40 | 55.40 | -1.60% | 13,431 |
| Dec 11, 2025 | 55.30 | 57.40 | 54.00 | 56.30 | 56.30 | 1.81% | 31,179 |
| Dec 10, 2025 | 53.90 | 55.70 | 53.60 | 55.30 | 55.30 | 3.95% | 26,540 |
| Dec 9, 2025 | 54.00 | 54.00 | 52.80 | 53.20 | 53.20 | -0.93% | 9,028 |
| Dec 8, 2025 | 53.80 | 54.00 | 53.60 | 53.70 | 53.70 | -0.56% | 3,955 |
| Dec 5, 2025 | 53.90 | 54.00 | 53.50 | 54.00 | 54.00 | 0.19% | 2,929 |
| Dec 4, 2025 | 54.00 | 54.50 | 53.40 | 53.90 | 53.90 | -0.19% | 10,701 |
| Dec 3, 2025 | 54.30 | 54.30 | 52.60 | 54.00 | 54.00 | - | 24,940 |
| Dec 2, 2025 | 55.60 | 55.60 | 53.40 | 54.00 | 54.00 | -1.46% | 16,816 |
| Dec 1, 2025 | 54.80 | 55.60 | 53.60 | 54.80 | 54.80 | 1.48% | 21,503 |
| Nov 28, 2025 | 53.40 | 54.40 | 52.00 | 54.00 | 54.00 | 5.26% | 152,650 |
| Nov 27, 2025 | 51.80 | 51.80 | 48.60 | 51.30 | 51.30 | -1.16% | 31,446 |
| Nov 26, 2025 | 51.70 | 52.00 | 51.30 | 51.90 | 51.90 | 0.39% | 10,379 |
| Nov 25, 2025 | 51.70 | 52.00 | 50.70 | 51.70 | 51.70 | - | 11,437 |
| Nov 24, 2025 | 51.30 | 51.90 | 50.90 | 51.70 | 51.70 | 1.37% | 2,757 |
| Nov 21, 2025 | 51.50 | 51.70 | 50.90 | 51.00 | 51.00 | -1.35% | 4,093 |
| Nov 20, 2025 | 52.00 | 52.00 | 51.00 | 51.70 | 51.70 | -0.19% | 4,182 |
| Nov 19, 2025 | 51.30 | 52.00 | 51.30 | 51.80 | 51.80 | 0.58% | 1,725 |
| Nov 18, 2025 | 52.20 | 52.20 | 51.00 | 51.50 | 51.50 | -1.72% | 7,352 |
| Nov 17, 2025 | 52.40 | 53.40 | 51.50 | 52.40 | 52.40 | - | 6,854 |
| Nov 14, 2025 | 52.90 | 53.00 | 52.20 | 52.40 | 52.40 | -0.95% | 29,945 |
| Nov 13, 2025 | 53.00 | 53.00 | 52.90 | 52.90 | 52.90 | -0.19% | 5,840 |
| Nov 12, 2025 | 53.00 | 53.40 | 52.50 | 53.00 | 53.00 | 0.38% | 7,507 |
| Nov 10, 2025 | 52.80 | 53.00 | 52.50 | 52.80 | 52.80 | - | 29,677 |
| Nov 7, 2025 | 52.90 | 53.00 | 52.40 | 52.80 | 52.80 | - | 8,210 |
| Nov 6, 2025 | 53.00 | 53.00 | 52.70 | 52.80 | 52.80 | -0.19% | 2,688 |
| Nov 5, 2025 | 52.70 | 53.00 | 52.70 | 52.90 | 52.90 | - | 6,335 |
| Nov 4, 2025 | 52.60 | 53.00 | 52.50 | 52.90 | 52.90 | - | 3,940 |
| Nov 3, 2025 | 53.00 | 53.20 | 52.70 | 52.90 | 52.90 | -0.19% | 15,472 |
| Oct 31, 2025 | 53.40 | 53.90 | 52.70 | 53.00 | 53.00 | - | 11,740 |
| Oct 30, 2025 | 53.40 | 53.40 | 52.80 | 53.00 | 53.00 | 0.19% | 7,853 |
| Oct 29, 2025 | 54.00 | 54.00 | 52.80 | 52.90 | 52.90 | -1.86% | 40,501 |
| Oct 28, 2025 | 54.00 | 54.80 | 52.80 | 53.90 | 53.90 | -0.19% | 23,101 |
| Oct 27, 2025 | 55.00 | 55.60 | 53.00 | 54.00 | 54.00 | -2.17% | 34,386 |
| Oct 24, 2025 | 57.50 | 58.40 | 54.30 | 55.20 | 55.20 | -1.43% | 26,347 |
| Oct 23, 2025 | 55.80 | 56.60 | 55.00 | 56.00 | 56.00 | 0.36% | 6,117 |
| Oct 22, 2025 | 56.80 | 56.80 | 55.80 | 55.80 | 55.80 | -1.41% | 6,874 |
| Oct 21, 2025 | 56.40 | 56.90 | 56.00 | 56.60 | 56.60 | 0.18% | 3,926 |
| Oct 20, 2025 | 56.60 | 57.00 | 55.60 | 56.50 | 56.50 | -0.18% | 5,025 |
| Oct 17, 2025 | 56.00 | 56.80 | 56.00 | 56.60 | 56.60 | 1.25% | 4,480 |
| Oct 16, 2025 | 56.90 | 57.20 | 55.80 | 55.90 | 55.90 | -1.76% | 4,492 |
| Oct 15, 2025 | 56.50 | 57.00 | 55.80 | 56.90 | 56.90 | -0.18% | 5,167 |
| Oct 14, 2025 | 56.70 | 57.10 | 54.90 | 57.00 | 57.00 | 0.53% | 3,994 |
| Oct 13, 2025 | 56.10 | 57.00 | 53.90 | 56.70 | 56.70 | 1.07% | 8,804 |
| Oct 10, 2025 | 57.20 | 57.20 | 55.60 | 56.10 | 56.10 | -1.41% | 2,766 |
| Oct 9, 2025 | 56.40 | 57.50 | 56.00 | 56.90 | 56.90 | 0.35% | 3,325 |