Enter Air S.A. (WSE:ENT)
Poland
· Delayed Price · Currency is PLN 54.30
-0.70 (-1.27%)
Apr 28, 2026, 5:00 PM CET
Enter Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.70 | 55.70 | 53.50 | 54.00 | - | -1.82% | 9,077 |
| Apr 27, 2026 | 55.30 | 56.80 | 54.70 | 55.00 | 55.00 | -1.79% | 12,949 |
| Apr 24, 2026 | 56.80 | 57.50 | 55.20 | 56.00 | 56.00 | -2.27% | 10,364 |
| Apr 23, 2026 | 59.00 | 59.00 | 56.00 | 57.30 | 57.30 | -2.72% | 8,328 |
| Apr 22, 2026 | 59.10 | 59.70 | 58.00 | 58.90 | 58.90 | -0.17% | 9,979 |
| Apr 21, 2026 | 60.00 | 60.80 | 58.50 | 59.00 | 59.00 | 1.55% | 26,278 |
| Apr 20, 2026 | 58.80 | 58.80 | 56.70 | 58.10 | 58.10 | -2.35% | 12,144 |
| Apr 17, 2026 | 56.70 | 59.60 | 55.60 | 59.50 | 59.50 | 4.94% | 34,312 |
| Apr 16, 2026 | 57.60 | 57.60 | 56.10 | 56.70 | 56.70 | -1.56% | 9,436 |
| Apr 15, 2026 | 56.70 | 57.90 | 56.20 | 57.60 | 57.60 | 1.59% | 9,950 |
| Apr 14, 2026 | 55.20 | 56.80 | 55.20 | 56.70 | 56.70 | 1.07% | 11,881 |
| Apr 13, 2026 | 56.00 | 56.60 | 54.50 | 56.10 | 56.10 | -0.36% | 19,848 |
| Apr 10, 2026 | 54.00 | 57.00 | 54.00 | 56.30 | 56.30 | 4.26% | 41,212 |
| Apr 9, 2026 | 55.20 | 55.50 | 53.80 | 54.00 | 54.00 | -2.17% | 13,025 |
| Apr 8, 2026 | 56.50 | 58.00 | 55.20 | 55.20 | 55.20 | 6.77% | 46,132 |
| Apr 7, 2026 | 52.30 | 52.60 | 51.30 | 51.70 | 51.70 | -2.27% | 22,723 |
| Apr 2, 2026 | 53.50 | 53.50 | 52.00 | 52.90 | 52.90 | -1.86% | 12,683 |
| Apr 1, 2026 | 53.70 | 55.90 | 53.50 | 53.90 | 53.90 | 1.32% | 22,014 |
| Mar 31, 2026 | 50.10 | 55.10 | 50.00 | 53.20 | 53.20 | 6.19% | 58,948 |
| Mar 30, 2026 | 51.60 | 52.30 | 49.55 | 50.10 | 50.10 | -4.21% | 44,174 |
| Mar 27, 2026 | 52.90 | 52.90 | 51.70 | 52.30 | 52.30 | -0.95% | 5,942 |
| Mar 26, 2026 | 53.50 | 53.50 | 51.90 | 52.80 | 52.80 | -1.86% | 7,951 |
| Mar 25, 2026 | 52.40 | 55.10 | 52.40 | 53.80 | 53.80 | 1.13% | 13,562 |
| Mar 24, 2026 | 53.00 | 53.50 | 51.50 | 53.20 | 53.20 | 0.38% | 6,799 |
| Mar 23, 2026 | 52.70 | 54.50 | 50.80 | 53.00 | 53.00 | - | 44,510 |
| Mar 20, 2026 | 54.20 | 55.30 | 52.90 | 53.00 | 53.00 | -2.21% | 11,098 |
| Mar 19, 2026 | 56.10 | 56.20 | 53.50 | 54.20 | 54.20 | -3.90% | 22,873 |
| Mar 18, 2026 | 56.80 | 58.00 | 56.10 | 56.40 | 56.40 | -0.18% | 27,971 |
| Mar 17, 2026 | 53.80 | 56.50 | 53.60 | 56.50 | 56.50 | 4.63% | 16,639 |
| Mar 16, 2026 | 56.90 | 56.90 | 53.80 | 54.00 | 54.00 | -1.82% | 19,536 |
| Mar 13, 2026 | 55.00 | 55.90 | 52.80 | 55.00 | 55.00 | 0.18% | 48,468 |
| Mar 12, 2026 | 56.60 | 57.30 | 54.20 | 54.90 | 54.90 | -3.51% | 27,242 |
| Mar 11, 2026 | 58.90 | 58.90 | 56.40 | 56.90 | 56.90 | -3.40% | 18,170 |
| Mar 10, 2026 | 58.90 | 59.60 | 58.10 | 58.90 | 58.90 | 1.73% | 10,750 |
| Mar 9, 2026 | 56.30 | 58.00 | 55.20 | 57.90 | 57.90 | -1.86% | 22,448 |
| 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 |