Skip to main content
hiPower Energy SA (WSE:HPE)
Poland flag Poland · Delayed Price · Currency is PLN
0.470
-0.006 (-1.26%)
At close: Dec 5, 2025

hiPower Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.450.470.450.470.47-1.26%791
Dec 4, 20250.450.480.450.480.4810.70%5,218
Dec 3, 20250.430.450.430.430.43-4.44%3,233
Dec 2, 20250.440.450.440.450.45-2,023
Dec 1, 20250.440.450.440.450.45-418
Nov 28, 20250.450.460.450.450.45-7.41%8,294
Nov 27, 20250.450.490.450.490.49-3,996
Nov 26, 20250.450.490.450.490.49-488
Nov 25, 20250.450.490.450.490.498.00%2,522
Nov 24, 20250.440.450.440.450.45-1,762
Nov 21, 20250.460.490.440.450.45-7.98%5,221
Nov 20, 20250.450.490.450.490.49-141
Nov 19, 20250.450.490.450.490.49-299
Nov 18, 20250.450.490.450.490.494.04%2,002
Nov 17, 20250.450.490.450.470.47-3.69%1,048
Nov 14, 20250.490.490.450.490.498.44%1,038
Nov 13, 20250.470.470.450.450.45-8.16%2,767
Nov 12, 20250.480.490.450.490.492.08%9,235
Nov 10, 20250.480.480.470.480.48-3.42%1,280
Nov 7, 20250.480.500.480.500.50-0.60%1,021
Nov 6, 20250.500.500.500.500.50-225
Nov 5, 20250.470.500.470.500.50-900
Nov 4, 20250.500.500.500.500.50-400
Nov 3, 20250.490.500.490.500.501.01%2,181
Oct 31, 20250.500.500.450.500.5010.00%7,129
Oct 30, 20250.450.500.430.450.45-9.46%22,107
Oct 29, 20250.500.500.450.500.501.02%7,358
Oct 28, 20250.490.500.490.490.49-20,625
Oct 27, 20250.480.490.450.490.490.20%1,795
Oct 24, 20250.480.490.480.490.49-502
Oct 23, 20250.450.490.440.490.490.41%8,881
Oct 22, 20250.460.490.450.490.49-0.41%13,551
Oct 21, 20250.490.490.460.490.49-0.20%11,754
Oct 20, 20250.490.490.490.490.490.41%207
Oct 17, 20250.470.490.470.490.494.26%1,654
Oct 16, 20250.470.470.470.470.47-2.08%675
Oct 15, 20250.480.490.470.480.48-3.03%3,030
Oct 14, 20250.500.500.500.500.50-0.20%93
Oct 13, 20250.460.500.460.500.500.20%13,436
Oct 10, 20250.500.500.460.500.50-0.60%2,577
Oct 9, 20250.500.500.460.500.50-0.40%18,208
Oct 8, 20250.500.500.460.500.50-16,434
Oct 7, 20250.500.500.500.500.50-12,200
Oct 6, 20250.500.500.500.500.50-1.96%3,500
Oct 3, 20250.510.510.500.510.51-2,425
Oct 2, 20250.500.530.500.510.512.00%10,223
Oct 1, 20250.500.500.480.500.50-5,182
Sep 30, 20250.500.500.500.500.50-2,220
Sep 29, 20250.520.520.500.500.50-5.66%2,080
Sep 26, 20250.500.530.500.530.53-5,019
Sep 25, 20250.490.530.480.530.5310.42%23,608
Sep 24, 20250.550.550.480.480.48-12.73%56,283
Sep 23, 20250.550.550.520.550.55-6.78%26,112
Sep 22, 20250.540.590.520.590.592.08%33,337
Sep 19, 20250.570.590.550.580.581.76%10,202
Sep 18, 20250.540.570.540.570.57-0.35%1,423
Sep 17, 20250.590.590.550.570.57-4.04%3,505
Sep 16, 20250.600.610.550.590.59-4.19%23,309
Sep 15, 20250.550.620.540.620.625.08%35,332
Sep 12, 20250.590.590.550.590.59-1.67%666
Sep 11, 20250.590.600.590.600.601.69%3,501
Sep 10, 20250.570.590.550.590.59-1.67%2,277
Sep 9, 20250.600.600.600.600.60-90
Sep 8, 20250.590.630.590.600.602.39%19,761
Sep 5, 20250.550.590.550.590.596.55%2,183
Sep 4, 20250.550.590.550.550.55-4,018
Sep 3, 20250.550.600.550.550.55-6.78%670
Sep 2, 20250.570.590.550.590.59-3,050
Sep 1, 20250.550.600.550.590.59-7.81%2,447
Aug 29, 20250.580.640.550.640.646.67%6,618
Aug 28, 20250.600.600.600.600.60-851
Aug 27, 20250.580.600.580.600.60-2,824
Aug 26, 20250.550.600.550.600.6013.21%33,017
Aug 25, 20250.550.550.530.530.53-5.36%2,205
Aug 22, 20250.600.600.550.560.56-6.35%4,009
Aug 21, 20250.560.640.560.600.607.17%7,162
Aug 20, 20250.550.560.540.560.56-6.69%18,599
Aug 19, 20250.600.640.530.600.60-0.33%12,449
Aug 18, 20250.600.600.600.600.60-373
Aug 14, 20250.600.600.600.600.60-33
Aug 13, 20250.600.600.560.600.60-6.25%8,165
Aug 12, 20250.550.650.550.640.6416.36%31,947
Aug 11, 20250.520.550.500.550.552.23%8,501
Aug 8, 20250.520.540.480.540.54-0.74%30,600
Aug 7, 20250.500.550.500.540.546.27%27,708
Aug 6, 20250.510.540.500.510.51-6.25%30,095
Aug 5, 20250.550.580.510.540.54-6.53%40,629
Aug 4, 20250.600.600.520.580.58-2.35%28,806
Aug 1, 20250.600.620.560.600.60-0.67%25,153
Jul 31, 20250.650.650.600.600.60-7.12%3,247
Jul 30, 20250.650.690.600.650.650.31%32,879
Jul 29, 20250.600.650.600.640.64-0.92%18,062
Jul 28, 20250.600.650.600.650.65-1.22%29,287
Jul 25, 20250.620.660.600.660.66-0.30%18,891
Jul 24, 20250.630.690.620.660.66-5.44%23,732
Jul 23, 20250.690.750.620.700.70-6.93%11,085
Jul 22, 20250.790.790.690.750.75-5.06%6,594
Jul 21, 20250.800.800.750.790.7912.86%11,703
Jul 18, 20250.720.780.700.700.70-2.78%9,694
Jul 17, 20250.620.760.620.720.729.09%5,488