Polenergia S.A. (WSE:PEP)
Poland
· Delayed Price · Currency is PLN 56.40
-1.00 (-1.74%)
At close: Dec 5, 2025
Polenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.40 | 57.60 | 55.60 | 56.40 | 56.40 | -1.74% | 2,234 |
| Dec 4, 2025 | 57.40 | 57.80 | 56.20 | 57.40 | 57.40 | - | 2,444 |
| Dec 3, 2025 | 57.40 | 57.40 | 56.20 | 57.40 | 57.40 | 0.35% | 3,605 |
| Dec 2, 2025 | 58.40 | 58.40 | 56.20 | 57.20 | 57.20 | -1.72% | 12,404 |
| Dec 1, 2025 | 58.80 | 58.80 | 57.00 | 58.20 | 58.20 | 0.34% | 8,322 |
| Nov 28, 2025 | 57.60 | 59.00 | 57.40 | 58.00 | 58.00 | - | 2,523 |
| Nov 27, 2025 | 57.20 | 58.00 | 57.00 | 58.00 | 58.00 | 1.40% | 2,950 |
| Nov 26, 2025 | 56.60 | 57.80 | 55.80 | 57.20 | 57.20 | 1.78% | 6,577 |
| Nov 25, 2025 | 57.20 | 57.20 | 52.60 | 56.20 | 56.20 | -3.10% | 16,775 |
| Nov 24, 2025 | 58.00 | 59.20 | 57.20 | 58.00 | 58.00 | -2.03% | 1,644 |
| Nov 21, 2025 | 58.00 | 59.20 | 57.80 | 59.20 | 59.20 | 0.34% | 2,182 |
| Nov 20, 2025 | 58.60 | 60.00 | 58.00 | 59.00 | 59.00 | -0.34% | 2,886 |
| Nov 19, 2025 | 59.80 | 59.80 | 58.60 | 59.20 | 59.20 | 1.02% | 1,266 |
| Nov 18, 2025 | 57.60 | 59.00 | 57.60 | 58.60 | 58.60 | 0.69% | 2,677 |
| Nov 17, 2025 | 57.80 | 58.40 | 57.60 | 58.20 | 58.20 | 1.04% | 1,160 |
| Nov 14, 2025 | 57.60 | 58.60 | 56.20 | 57.60 | 57.60 | -2.04% | 11,494 |
| Nov 13, 2025 | 60.40 | 61.00 | 57.60 | 58.80 | 58.80 | -2.97% | 5,560 |
| Nov 12, 2025 | 57.20 | 60.60 | 57.20 | 60.60 | 60.60 | 5.21% | 7,004 |
| Nov 10, 2025 | 56.00 | 57.80 | 56.00 | 57.60 | 57.60 | 3.23% | 4,025 |
| Nov 7, 2025 | 57.60 | 57.60 | 55.20 | 55.80 | 55.80 | -3.13% | 7,709 |
| Nov 6, 2025 | 57.00 | 58.60 | 56.60 | 57.60 | 57.60 | 1.41% | 2,670 |
| Nov 5, 2025 | 56.00 | 58.00 | 55.40 | 56.80 | 56.80 | 1.43% | 3,176 |
| Nov 4, 2025 | 56.60 | 58.20 | 55.20 | 56.00 | 56.00 | -1.41% | 4,778 |
| Nov 3, 2025 | 58.40 | 58.40 | 56.20 | 56.80 | 56.80 | -0.70% | 864 |
| Oct 31, 2025 | 58.40 | 58.40 | 55.40 | 57.20 | 57.20 | -1.72% | 3,453 |
| Oct 30, 2025 | 59.40 | 59.40 | 57.60 | 58.20 | 58.20 | -2.02% | 2,132 |
| Oct 29, 2025 | 59.20 | 59.40 | 58.20 | 59.40 | 59.40 | 0.34% | 862 |
| Oct 28, 2025 | 59.00 | 59.20 | 58.00 | 59.20 | 59.20 | 0.34% | 1,060 |
| Oct 27, 2025 | 59.20 | 59.20 | 58.00 | 59.00 | 59.00 | -0.34% | 2,789 |
| Oct 24, 2025 | 57.80 | 59.20 | 57.80 | 59.20 | 59.20 | 2.42% | 3,670 |
| Oct 23, 2025 | 59.40 | 59.60 | 57.80 | 57.80 | 57.80 | -1.03% | 3,920 |
| Oct 22, 2025 | 59.60 | 59.80 | 58.40 | 58.40 | 58.40 | -2.01% | 5,017 |
| Oct 21, 2025 | 59.80 | 60.00 | 59.00 | 59.60 | 59.60 | -0.33% | 3,466 |
| Oct 20, 2025 | 60.00 | 60.00 | 58.60 | 59.80 | 59.80 | 0.67% | 5,784 |
| Oct 17, 2025 | 61.00 | 61.00 | 59.40 | 59.40 | 59.40 | -2.30% | 4,847 |
| Oct 16, 2025 | 60.00 | 61.40 | 59.60 | 60.80 | 60.80 | 0.66% | 3,479 |
| Oct 15, 2025 | 60.80 | 60.80 | 59.80 | 60.40 | 60.40 | -0.33% | 2,023 |
| Oct 14, 2025 | 61.40 | 61.40 | 59.40 | 60.60 | 60.60 | -1.30% | 807 |
| Oct 13, 2025 | 60.00 | 61.40 | 59.80 | 61.40 | 61.40 | 2.33% | 2,654 |
| Oct 10, 2025 | 59.60 | 60.00 | 59.40 | 60.00 | 60.00 | 0.67% | 1,173 |
| Oct 9, 2025 | 59.40 | 59.80 | 59.20 | 59.60 | 59.60 | 1.02% | 1,164 |
| Oct 8, 2025 | 59.40 | 59.60 | 59.00 | 59.00 | 59.00 | - | 964 |
| Oct 7, 2025 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -1.01% | 1,362 |
| Oct 6, 2025 | 59.60 | 60.00 | 59.20 | 59.60 | 59.60 | 1.02% | 2,814 |
| Oct 3, 2025 | 59.80 | 60.00 | 58.80 | 59.00 | 59.00 | -1.34% | 4,100 |
| Oct 2, 2025 | 60.00 | 60.20 | 59.00 | 59.80 | 59.80 | -0.33% | 1,469 |
| Oct 1, 2025 | 60.00 | 60.00 | 59.40 | 60.00 | 60.00 | 1.35% | 1,381 |
| Sep 30, 2025 | 59.60 | 60.60 | 59.00 | 59.20 | 59.20 | -0.67% | 2,585 |
| Sep 29, 2025 | 59.40 | 60.60 | 59.00 | 59.60 | 59.60 | 0.34% | 4,058 |
| Sep 26, 2025 | 59.80 | 59.80 | 59.20 | 59.40 | 59.40 | -0.67% | 998 |
| Sep 25, 2025 | 58.80 | 60.00 | 58.00 | 59.80 | 59.80 | 1.36% | 7,020 |
| Sep 24, 2025 | 58.20 | 59.40 | 58.20 | 59.00 | 59.00 | -0.67% | 5,029 |
| Sep 23, 2025 | 56.40 | 59.40 | 56.00 | 59.40 | 59.40 | 5.32% | 5,592 |
| Sep 22, 2025 | 57.40 | 57.40 | 55.60 | 56.40 | 56.40 | 2.55% | 3,996 |
| Sep 19, 2025 | 57.40 | 58.00 | 55.00 | 55.00 | 55.00 | -4.51% | 6,980 |
| Sep 18, 2025 | 58.00 | 58.20 | 57.20 | 57.60 | 57.60 | -0.35% | 868 |
| Sep 17, 2025 | 58.40 | 58.40 | 56.60 | 57.80 | 57.80 | -0.69% | 4,066 |
| Sep 16, 2025 | 58.20 | 58.40 | 57.20 | 58.20 | 58.20 | 0.34% | 3,167 |
| Sep 15, 2025 | 57.00 | 58.40 | 56.80 | 58.00 | 58.00 | 2.11% | 1,719 |
| Sep 12, 2025 | 57.00 | 58.00 | 56.20 | 56.80 | 56.80 | -0.35% | 1,026 |
| Sep 11, 2025 | 58.40 | 58.80 | 56.40 | 57.00 | 57.00 | -1.72% | 2,983 |
| Sep 10, 2025 | 58.20 | 58.40 | 56.20 | 58.00 | 58.00 | - | 2,082 |
| Sep 9, 2025 | 58.00 | 58.80 | 57.40 | 58.00 | 58.00 | - | 1,455 |
| Sep 8, 2025 | 58.40 | 58.40 | 57.20 | 58.00 | 58.00 | -0.68% | 989 |
| Sep 5, 2025 | 58.60 | 58.60 | 57.20 | 58.40 | 58.40 | -0.34% | 2,157 |
| Sep 4, 2025 | 57.00 | 58.80 | 56.80 | 58.60 | 58.60 | 3.17% | 28,087 |
| Sep 3, 2025 | 56.20 | 56.80 | 56.00 | 56.80 | 56.80 | 0.71% | 1,177 |
| Sep 2, 2025 | 56.20 | 56.40 | 55.00 | 56.40 | 56.40 | 0.71% | 5,204 |
| Sep 1, 2025 | 55.20 | 56.60 | 55.00 | 56.00 | 56.00 | 1.08% | 4,053 |
| Aug 29, 2025 | 57.00 | 57.60 | 55.20 | 55.40 | 55.40 | -2.81% | 4,476 |
| Aug 28, 2025 | 57.80 | 57.80 | 55.80 | 57.00 | 57.00 | 1.79% | 682 |
| Aug 27, 2025 | 59.00 | 59.00 | 55.80 | 56.00 | 56.00 | -5.08% | 5,373 |
| Aug 26, 2025 | 57.80 | 59.00 | 56.20 | 59.00 | 59.00 | 2.79% | 2,009 |
| Aug 25, 2025 | 57.80 | 58.40 | 53.80 | 57.40 | 57.40 | -0.69% | 10,252 |
| Aug 22, 2025 | 59.00 | 59.00 | 57.20 | 57.80 | 57.80 | -1.70% | 6,442 |
| Aug 21, 2025 | 59.00 | 59.00 | 58.40 | 58.80 | 58.80 | -1.34% | 2,032 |
| Aug 20, 2025 | 59.00 | 59.60 | 58.60 | 59.60 | 59.60 | 1.36% | 4,395 |
| Aug 19, 2025 | 58.60 | 59.00 | 58.60 | 58.80 | 58.80 | 0.34% | 2,438 |
| Aug 18, 2025 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | -0.68% | 3,381 |
| Aug 14, 2025 | 59.00 | 59.40 | 58.40 | 59.00 | 59.00 | -0.34% | 4,002 |
| Aug 13, 2025 | 59.60 | 59.60 | 58.40 | 59.20 | 59.20 | 0.34% | 1,939 |
| Aug 12, 2025 | 60.80 | 60.80 | 58.80 | 59.00 | 59.00 | -2.32% | 1,611 |
| Aug 11, 2025 | 61.00 | 61.00 | 58.60 | 60.40 | 60.40 | -0.66% | 4,506 |
| Aug 8, 2025 | 60.20 | 60.80 | 59.00 | 60.80 | 60.80 | 1.33% | 2,733 |
| Aug 7, 2025 | 59.40 | 60.00 | 59.40 | 60.00 | 60.00 | 1.01% | 5,189 |
| Aug 6, 2025 | 59.60 | 59.80 | 58.80 | 59.40 | 59.40 | 0.34% | 1,381 |
| Aug 5, 2025 | 59.20 | 59.80 | 58.80 | 59.20 | 59.20 | -1.00% | 3,573 |
| Aug 4, 2025 | 60.00 | 60.00 | 59.00 | 59.80 | 59.80 | 0.34% | 2,106 |
| Aug 1, 2025 | 60.80 | 60.80 | 59.00 | 59.60 | 59.60 | -1.00% | 1,678 |
| Jul 31, 2025 | 59.60 | 60.80 | 59.60 | 60.20 | 60.20 | -1.31% | 1,592 |
| Jul 30, 2025 | 61.00 | 61.00 | 60.20 | 61.00 | 61.00 | 0.99% | 1,178 |
| Jul 29, 2025 | 60.40 | 61.20 | 59.40 | 60.40 | 60.40 | - | 1,295 |
| Jul 28, 2025 | 59.20 | 60.40 | 59.00 | 60.40 | 60.40 | 2.37% | 7,558 |
| Jul 25, 2025 | 58.80 | 59.20 | 58.60 | 59.00 | 59.00 | - | 1,985 |
| Jul 24, 2025 | 59.40 | 59.40 | 58.80 | 59.00 | 59.00 | -0.34% | 1,802 |
| Jul 23, 2025 | 59.20 | 59.60 | 58.60 | 59.20 | 59.20 | - | 3,534 |
| Jul 22, 2025 | 59.40 | 59.60 | 59.00 | 59.20 | 59.20 | -0.34% | 4,287 |
| Jul 21, 2025 | 59.40 | 60.00 | 59.40 | 59.40 | 59.40 | -0.34% | 10,294 |
| Jul 18, 2025 | 59.80 | 60.00 | 59.20 | 59.60 | 59.60 | - | 2,593 |
| Jul 17, 2025 | 59.80 | 60.00 | 59.20 | 59.60 | 59.60 | -0.67% | 3,236 |