Polenergia S.A. (WSE:PEP)
Poland
· Delayed Price · Currency is PLN 49.70
-0.25 (-0.50%)
Apr 29, 2026, 1:04 PM CET
Polenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.65 | 51.80 | 49.65 | 49.95 | 49.95 | - | 2,666 |
| Apr 27, 2026 | 49.45 | 50.50 | 49.30 | 49.95 | 49.95 | 1.01% | 1,097 |
| Apr 24, 2026 | 49.90 | 49.90 | 49.25 | 49.45 | 49.45 | -0.50% | 4,214 |
| Apr 23, 2026 | 50.00 | 50.40 | 49.05 | 49.70 | 49.70 | -0.60% | 2,377 |
| Apr 22, 2026 | 50.50 | 51.40 | 49.55 | 50.00 | 50.00 | -0.99% | 5,907 |
| Apr 21, 2026 | 51.50 | 51.90 | 50.30 | 50.50 | 50.50 | -1.56% | 3,452 |
| Apr 20, 2026 | 51.10 | 52.30 | 50.20 | 51.30 | 51.30 | 2.40% | 3,420 |
| Apr 17, 2026 | 51.00 | 51.30 | 50.10 | 50.10 | 50.10 | -2.53% | 3,950 |
| Apr 16, 2026 | 51.50 | 51.50 | 49.60 | 51.40 | 51.40 | 0.78% | 4,759 |
| Apr 15, 2026 | 51.20 | 51.50 | 50.10 | 51.00 | 51.00 | -0.39% | 4,445 |
| Apr 14, 2026 | 52.40 | 52.40 | 50.80 | 51.20 | 51.20 | -1.54% | 1,708 |
| Apr 13, 2026 | 51.40 | 52.40 | 50.60 | 52.00 | 52.00 | 1.17% | 6,794 |
| Apr 10, 2026 | 50.20 | 51.70 | 49.50 | 51.40 | 51.40 | 2.39% | 5,822 |
| Apr 9, 2026 | 51.60 | 51.60 | 50.20 | 50.20 | 50.20 | -2.14% | 1,932 |
| Apr 8, 2026 | 51.00 | 51.60 | 50.40 | 51.30 | 51.30 | 2.60% | 4,706 |
| Apr 7, 2026 | 51.00 | 51.00 | 49.45 | 50.00 | 50.00 | -0.79% | 3,155 |
| Apr 2, 2026 | 49.20 | 51.20 | 49.10 | 50.40 | 50.40 | 2.65% | 1,880 |
| Apr 1, 2026 | 51.20 | 51.20 | 49.10 | 49.10 | 49.10 | -2.19% | 4,305 |
| Mar 31, 2026 | 51.20 | 51.20 | 49.70 | 50.20 | 50.20 | -0.40% | 1,718 |
| Mar 30, 2026 | 50.20 | 51.40 | 49.80 | 50.40 | 50.40 | - | 2,381 |
| Mar 27, 2026 | 49.20 | 51.00 | 49.20 | 50.40 | 50.40 | -0.40% | 4,382 |
| Mar 26, 2026 | 50.00 | 50.60 | 49.10 | 50.60 | 50.60 | -0.39% | 1,272 |
| Mar 25, 2026 | 51.00 | 51.80 | 50.20 | 50.80 | 50.80 | -0.78% | 3,405 |
| Mar 24, 2026 | 51.80 | 52.40 | 49.90 | 51.20 | 51.20 | -1.16% | 4,529 |
| Mar 23, 2026 | 51.00 | 51.80 | 48.20 | 51.80 | 51.80 | 1.97% | 7,152 |
| Mar 20, 2026 | 51.80 | 51.80 | 48.60 | 50.80 | 50.80 | -1.17% | 9,270 |
| Mar 19, 2026 | 51.20 | 51.80 | 50.60 | 51.40 | 51.40 | 0.39% | 3,462 |
| Mar 18, 2026 | 52.40 | 52.40 | 50.40 | 51.20 | 51.20 | -0.78% | 1,446 |
| Mar 17, 2026 | 51.60 | 52.00 | 50.40 | 51.60 | 51.60 | - | 3,457 |
| Mar 16, 2026 | 51.80 | 51.80 | 51.00 | 51.60 | 51.60 | - | 2,605 |
| Mar 13, 2026 | 51.80 | 52.40 | 50.20 | 51.60 | 51.60 | -0.39% | 3,691 |
| Mar 12, 2026 | 53.00 | 53.40 | 51.40 | 51.80 | 51.80 | -1.15% | 2,403 |
| Mar 11, 2026 | 52.00 | 52.40 | 51.60 | 52.40 | 52.40 | - | 1,242 |
| Mar 10, 2026 | 52.80 | 53.60 | 52.00 | 52.40 | 52.40 | -0.76% | 4,638 |
| Mar 9, 2026 | 50.60 | 52.80 | 50.60 | 52.80 | 52.80 | 3.53% | 3,182 |
| Mar 6, 2026 | 51.60 | 51.60 | 50.40 | 51.00 | 51.00 | 1.19% | 1,313 |
| Mar 5, 2026 | 51.60 | 51.60 | 50.40 | 50.40 | 50.40 | -1.95% | 1,634 |
| Mar 4, 2026 | 51.20 | 51.60 | 49.80 | 51.40 | 51.40 | 0.39% | 2,381 |
| Mar 3, 2026 | 49.90 | 51.40 | 49.00 | 51.20 | 51.20 | 4.07% | 4,910 |
| Mar 2, 2026 | 50.40 | 51.20 | 48.60 | 49.20 | 49.20 | -2.38% | 11,886 |
| Feb 27, 2026 | 50.80 | 50.80 | 50.20 | 50.40 | 50.40 | - | 1,942 |
| Feb 26, 2026 | 51.80 | 51.80 | 49.30 | 50.40 | 50.40 | -1.18% | 7,583 |
| Feb 25, 2026 | 52.20 | 52.80 | 51.00 | 51.00 | 51.00 | -3.41% | 10,494 |
| Feb 24, 2026 | 54.00 | 54.00 | 52.40 | 52.80 | 52.80 | -1.86% | 3,602 |
| Feb 23, 2026 | 53.60 | 53.80 | 51.60 | 53.80 | 53.80 | 1.51% | 5,374 |
| Feb 20, 2026 | 53.20 | 53.20 | 52.40 | 53.00 | 53.00 | -0.38% | 2,330 |
| Feb 19, 2026 | 53.40 | 53.40 | 52.60 | 53.20 | 53.20 | -0.37% | 2,154 |
| Feb 18, 2026 | 53.60 | 53.60 | 52.80 | 53.40 | 53.40 | -0.37% | 1,168 |
| Feb 17, 2026 | 53.60 | 53.60 | 53.40 | 53.60 | 53.60 | - | 1,940 |
| Feb 16, 2026 | 53.60 | 53.60 | 52.80 | 53.60 | 53.60 | 1.52% | 3,559 |
| Feb 13, 2026 | 53.80 | 53.80 | 52.00 | 52.80 | 52.80 | -1.86% | 5,561 |
| Feb 12, 2026 | 53.00 | 53.80 | 52.60 | 53.80 | 53.80 | 1.51% | 2,026 |
| Feb 11, 2026 | 52.80 | 53.80 | 52.40 | 53.00 | 53.00 | -1.49% | 4,302 |
| Feb 10, 2026 | 54.00 | 54.00 | 52.40 | 53.80 | 53.80 | 2.67% | 4,873 |
| Feb 9, 2026 | 54.00 | 54.00 | 52.40 | 52.40 | 52.40 | -1.13% | 3,101 |
| Feb 6, 2026 | 52.60 | 54.00 | 52.40 | 53.00 | 53.00 | -1.49% | 4,019 |
| Feb 5, 2026 | 54.20 | 54.20 | 52.80 | 53.80 | 53.80 | -0.37% | 2,031 |
| Feb 4, 2026 | 54.00 | 54.40 | 53.40 | 54.00 | 54.00 | - | 4,006 |
| Feb 3, 2026 | 54.40 | 54.60 | 53.20 | 54.00 | 54.00 | -0.37% | 4,555 |
| Feb 2, 2026 | 54.20 | 54.40 | 53.00 | 54.20 | 54.20 | 0.37% | 5,098 |
| Jan 30, 2026 | 54.80 | 54.80 | 53.20 | 54.00 | 54.00 | - | 4,361 |
| Jan 29, 2026 | 54.60 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 7,912 |
| Jan 28, 2026 | 54.20 | 55.60 | 53.80 | 55.00 | 55.00 | 0.36% | 7,059 |
| Jan 27, 2026 | 55.60 | 55.60 | 54.00 | 54.80 | 54.80 | -0.36% | 2,938 |
| Jan 26, 2026 | 55.80 | 55.80 | 54.00 | 55.00 | 55.00 | -0.72% | 7,592 |
| Jan 23, 2026 | 56.20 | 56.60 | 54.60 | 55.40 | 55.40 | -1.07% | 3,948 |
| Jan 22, 2026 | 56.20 | 56.20 | 55.00 | 56.00 | 56.00 | 1.82% | 3,830 |
| Jan 21, 2026 | 56.40 | 56.40 | 54.20 | 55.00 | 55.00 | -1.79% | 1,378 |
| Jan 20, 2026 | 54.40 | 56.00 | 54.00 | 56.00 | 56.00 | 2.94% | 3,811 |
| Jan 19, 2026 | 55.60 | 55.60 | 54.40 | 54.40 | 54.40 | -2.51% | 4,238 |
| Jan 16, 2026 | 56.00 | 56.40 | 55.00 | 55.80 | 55.80 | -0.36% | 2,808 |
| Jan 15, 2026 | 56.60 | 56.60 | 55.40 | 56.00 | 56.00 | 0.72% | 7,533 |
| Jan 14, 2026 | 57.40 | 57.40 | 55.20 | 55.60 | 55.60 | -2.46% | 3,478 |
| Jan 13, 2026 | 56.80 | 57.00 | 56.20 | 57.00 | 57.00 | 1.79% | 1,839 |
| Jan 12, 2026 | 55.00 | 56.20 | 55.00 | 56.00 | 56.00 | -1.06% | 3,411 |
| Jan 9, 2026 | 56.20 | 56.60 | 56.00 | 56.60 | 56.60 | 1.07% | 2,625 |
| Jan 8, 2026 | 57.00 | 57.00 | 54.60 | 56.00 | 56.00 | -1.06% | 7,581 |
| Jan 7, 2026 | 56.80 | 56.80 | 54.00 | 56.60 | 56.60 | -0.35% | 10,880 |
| Jan 5, 2026 | 54.00 | 57.00 | 54.00 | 56.80 | 56.80 | 2.16% | 4,057 |
| Jan 2, 2026 | 54.00 | 58.00 | 52.40 | 55.60 | 55.60 | 4.51% | 7,407 |
| Dec 30, 2025 | 54.60 | 55.00 | 53.00 | 53.20 | 53.20 | -1.85% | 7,814 |
| Dec 29, 2025 | 54.00 | 54.80 | 53.20 | 54.20 | 54.20 | 0.74% | 6,726 |
| Dec 23, 2025 | 54.00 | 54.00 | 52.80 | 53.80 | 53.80 | -1.10% | 7,606 |
| Dec 22, 2025 | 55.00 | 56.20 | 53.40 | 54.40 | 54.40 | -1.09% | 8,021 |
| Dec 19, 2025 | 55.40 | 56.60 | 55.00 | 55.00 | 55.00 | -1.43% | 15,407 |
| Dec 18, 2025 | 56.40 | 56.40 | 55.20 | 55.80 | 55.80 | -1.06% | 3,483 |
| Dec 17, 2025 | 55.00 | 56.60 | 54.60 | 56.40 | 56.40 | 2.55% | 507,235 |
| Dec 16, 2025 | 55.80 | 56.20 | 53.40 | 55.00 | 55.00 | -2.14% | 5,678 |
| Dec 15, 2025 | 57.00 | 57.00 | 55.80 | 56.20 | 56.20 | 0.36% | 4,382 |
| Dec 12, 2025 | 57.00 | 57.40 | 56.00 | 56.00 | 56.00 | -1.06% | 5,844 |
| Dec 11, 2025 | 55.80 | 57.20 | 55.80 | 56.60 | 56.60 | 1.43% | 1,957 |
| Dec 10, 2025 | 56.80 | 56.80 | 55.80 | 55.80 | 55.80 | -1.41% | 1,883 |
| Dec 9, 2025 | 56.80 | 56.80 | 55.80 | 56.60 | 56.60 | - | 1,075 |
| Dec 8, 2025 | 56.40 | 57.00 | 55.60 | 56.60 | 56.60 | 0.35% | 2,662 |
| 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 |