S4E S.A. (WSE:S4E)
Poland
· Delayed Price · Currency is PLN 36.00
-2.00 (-5.26%)
At close: Apr 27, 2026
S4E S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 188 |
| Apr 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 86 |
| Apr 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | 30 |
| Apr 22, 2026 | 37.60 | 38.00 | 37.20 | 37.20 | 37.20 | -1.06% | 54 |
| Apr 21, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 7 |
| Apr 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 4 |
| Apr 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | 1 |
| Apr 7, 2026 | 37.60 | 37.60 | 36.80 | 36.80 | 36.80 | 0.55% | 164 |
| Apr 2, 2026 | 37.60 | 37.60 | 36.60 | 36.60 | 36.60 | - | 10 |
| Apr 1, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.17% | 486 |
| Mar 30, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | 83 |
| Mar 26, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 2.70% | 551 |
| Mar 25, 2026 | 37.00 | 39.80 | 37.00 | 37.00 | 37.00 | -7.04% | 323 |
| Mar 24, 2026 | 38.00 | 39.80 | 38.00 | 39.80 | 39.80 | 4.19% | 11 |
| Mar 23, 2026 | 37.00 | 40.00 | 33.20 | 38.20 | 38.20 | 1.60% | 888 |
| Mar 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 326 |
| Mar 19, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | 3 |
| Mar 18, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | -3.12% | 11 |
| Mar 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 15 |
| Mar 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | 8 |
| Mar 9, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 1 |
| Mar 6, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | - | 14 |
| Mar 5, 2026 | 39.80 | 39.80 | 38.60 | 38.60 | 38.60 | -3.02% | 13 |
| Mar 3, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 25 |
| Mar 2, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | - | 35 |
| Feb 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 15 |
| Feb 26, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | 107 |
| Feb 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 28 |
| Feb 19, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 3.63% | 42 |
| Feb 12, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -3.50% | 64 |
| Feb 11, 2026 | 37.20 | 40.00 | 37.20 | 40.00 | 40.00 | 1.01% | 133 |
| Feb 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 6 |
| Feb 5, 2026 | 36.00 | 39.60 | 36.00 | 39.60 | 39.60 | 8.79% | 2 |
| Feb 4, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -0.55% | 208 |
| Feb 3, 2026 | 39.80 | 39.80 | 36.60 | 36.60 | 36.60 | -8.04% | 21 |
| Feb 2, 2026 | 36.20 | 39.80 | 36.20 | 39.80 | 39.80 | 4.74% | 294 |
| Jan 30, 2026 | 39.80 | 39.80 | 38.00 | 38.00 | 38.00 | -4.52% | 493 |
| Jan 29, 2026 | 38.00 | 39.80 | 38.00 | 39.80 | 39.80 | 4.74% | 21 |
| Jan 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 6 |
| Jan 26, 2026 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -7.04% | 12 |
| Jan 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 2 |
| Jan 21, 2026 | 40.00 | 40.00 | 37.00 | 40.00 | 40.00 | -2.44% | 91 |
| Jan 20, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 3 |
| Jan 19, 2026 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | -4.65% | 156 |
| Jan 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | 1 |
| Jan 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | 7 |
| Jan 9, 2026 | 41.00 | 43.80 | 41.00 | 43.40 | 43.40 | 1.40% | 115 |
| Jan 8, 2026 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | -2.73% | 1,228 |
| Jan 7, 2026 | 45.40 | 45.40 | 37.00 | 44.00 | 44.00 | -5.98% | 164 |
| Jan 5, 2026 | 48.00 | 48.00 | 45.00 | 46.80 | 46.80 | -2.50% | 1,135 |
| Jan 2, 2026 | 50.00 | 53.50 | 48.00 | 48.00 | 48.00 | 8.60% | 99 |
| Dec 23, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 1 |
| Dec 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 15 |
| Dec 18, 2025 | 41.20 | 44.20 | 41.20 | 44.20 | 44.20 | 11.62% | 3 |
| Dec 17, 2025 | 42.00 | 44.80 | 39.60 | 39.60 | 39.60 | -9.17% | 56 |
| Dec 16, 2025 | 39.20 | 43.60 | 39.20 | 43.60 | 43.60 | - | 4 |
| Dec 15, 2025 | 42.20 | 43.60 | 39.60 | 43.60 | 43.60 | 0.46% | 6 |
| Dec 11, 2025 | 43.20 | 43.60 | 43.00 | 43.40 | 43.40 | 0.46% | 1,172 |
| Dec 10, 2025 | 41.00 | 43.20 | 40.20 | 43.20 | 43.20 | 5.37% | 1,129 |
| Dec 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.30% | 2 |
| Dec 8, 2025 | 42.40 | 42.60 | 41.00 | 42.40 | 42.40 | -0.47% | 825 |
| Dec 5, 2025 | 42.40 | 42.80 | 41.00 | 42.60 | 42.60 | 0.47% | 1,713 |
| Dec 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 1,200 |
| Dec 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 1,050 |
| Dec 2, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 1,200 |
| Dec 1, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 3.41% | 1,300 |
| Nov 28, 2025 | 42.40 | 42.40 | 41.00 | 41.00 | 41.00 | -4.21% | 1,201 |
| Nov 27, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | 1,200 |
| Nov 26, 2025 | 40.40 | 43.00 | 40.40 | 42.60 | 42.60 | -0.93% | 1,168 |
| Nov 25, 2025 | 40.60 | 43.00 | 40.60 | 43.00 | 43.00 | 7.50% | 152 |
| Nov 21, 2025 | 41.80 | 41.80 | 40.00 | 40.00 | 40.00 | -2.44% | 126 |
| Nov 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 75 |
| Nov 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 1 |
| Nov 18, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 451 |
| Nov 17, 2025 | 38.00 | 39.00 | 37.20 | 39.00 | 39.00 | 5.41% | 21 |
| Nov 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1 |
| Nov 4, 2025 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -6.09% | 35 |