ENEA S.A. (WSE:ENA)
Poland
· Delayed Price · Currency is PLN 19.46
+0.25 (1.30%)
At close: Dec 5, 2025
ENEA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.40 | 19.70 | 19.21 | 19.46 | 19.46 | 1.30% | 316,562 |
| Dec 4, 2025 | 19.12 | 19.64 | 19.00 | 19.21 | 19.21 | 0.52% | 410,696 |
| Dec 3, 2025 | 19.45 | 19.68 | 18.90 | 19.11 | 19.11 | -2.00% | 640,185 |
| Dec 2, 2025 | 19.83 | 19.98 | 19.39 | 19.50 | 19.50 | -2.26% | 610,243 |
| Dec 1, 2025 | 20.24 | 20.30 | 19.71 | 19.95 | 19.95 | -0.84% | 414,577 |
| Nov 28, 2025 | 20.00 | 20.28 | 19.86 | 20.12 | 20.12 | 0.30% | 203,346 |
| Nov 27, 2025 | 19.90 | 20.20 | 19.83 | 20.06 | 20.06 | 0.75% | 122,023 |
| Nov 26, 2025 | 20.58 | 20.58 | 19.90 | 19.91 | 19.91 | -1.63% | 407,503 |
| Nov 25, 2025 | 20.10 | 20.42 | 19.83 | 20.24 | 20.24 | 1.20% | 523,220 |
| Nov 24, 2025 | 20.50 | 20.58 | 19.83 | 20.00 | 20.00 | -1.77% | 661,690 |
| Nov 21, 2025 | 20.32 | 20.54 | 19.84 | 20.36 | 20.36 | -1.83% | 345,017 |
| Nov 20, 2025 | 20.00 | 20.74 | 19.79 | 20.74 | 20.74 | 4.27% | 782,859 |
| Nov 19, 2025 | 19.90 | 20.72 | 19.63 | 19.89 | 19.89 | -0.10% | 1,348,102 |
| Nov 18, 2025 | 21.70 | 21.70 | 18.94 | 19.91 | 19.91 | -9.66% | 2,396,134 |
| Nov 17, 2025 | 22.50 | 22.50 | 21.92 | 22.04 | 22.04 | -1.43% | 164,794 |
| Nov 14, 2025 | 22.40 | 22.48 | 21.88 | 22.36 | 22.36 | -1.06% | 223,625 |
| Nov 13, 2025 | 22.38 | 23.14 | 22.38 | 22.60 | 22.60 | 0.98% | 221,844 |
| Nov 12, 2025 | 22.76 | 23.18 | 22.32 | 22.38 | 22.38 | -1.67% | 193,050 |
| Nov 10, 2025 | 22.20 | 22.86 | 22.20 | 22.76 | 22.76 | 3.45% | 171,253 |
| Nov 7, 2025 | 22.70 | 22.74 | 21.66 | 22.00 | 22.00 | -3.93% | 368,717 |
| Nov 6, 2025 | 22.60 | 23.46 | 22.60 | 22.90 | 22.90 | 0.44% | 512,243 |
| Nov 5, 2025 | 21.70 | 22.96 | 21.52 | 22.80 | 22.80 | 5.56% | 401,965 |
| Nov 4, 2025 | 20.72 | 21.82 | 20.72 | 21.60 | 21.60 | 4.15% | 556,305 |
| Nov 3, 2025 | 20.68 | 21.10 | 20.12 | 20.74 | 20.74 | 0.10% | 244,440 |
| Oct 31, 2025 | 20.86 | 21.10 | 20.56 | 20.72 | 20.72 | -0.67% | 448,679 |
| Oct 30, 2025 | 21.44 | 21.44 | 20.84 | 20.86 | 20.86 | -2.34% | 207,170 |
| Oct 29, 2025 | 21.10 | 21.60 | 21.00 | 21.36 | 21.36 | 0.66% | 220,941 |
| Oct 28, 2025 | 21.10 | 21.22 | 20.70 | 21.22 | 21.22 | 0.57% | 920,690 |
| Oct 27, 2025 | 20.00 | 21.24 | 20.00 | 21.10 | 21.10 | 5.50% | 572,266 |
| Oct 24, 2025 | 19.70 | 20.20 | 19.40 | 20.00 | 20.00 | 1.47% | 391,266 |
| Oct 23, 2025 | 19.48 | 19.85 | 19.48 | 19.71 | 19.71 | 0.10% | 232,231 |
| Oct 22, 2025 | 19.60 | 19.93 | 19.50 | 19.69 | 19.69 | 0.36% | 246,744 |
| Oct 21, 2025 | 19.20 | 19.76 | 19.13 | 19.62 | 19.62 | 2.03% | 364,317 |
| Oct 20, 2025 | 18.17 | 19.23 | 18.17 | 19.23 | 19.23 | 6.01% | 333,808 |
| Oct 17, 2025 | 18.82 | 18.82 | 18.01 | 18.14 | 18.14 | -3.92% | 260,578 |
| Oct 16, 2025 | 19.05 | 19.13 | 18.50 | 18.88 | 18.88 | 1.07% | 137,297 |
| Oct 15, 2025 | 17.98 | 19.00 | 17.84 | 18.68 | 18.68 | 5.18% | 890,248 |
| Oct 14, 2025 | 18.25 | 18.25 | 17.41 | 17.76 | 17.76 | -2.68% | 553,304 |
| Oct 13, 2025 | 18.10 | 18.30 | 17.81 | 18.25 | 18.25 | 0.33% | 221,010 |
| Oct 10, 2025 | 17.74 | 18.19 | 17.70 | 18.19 | 18.19 | 2.19% | 365,232 |
| Oct 9, 2025 | 17.75 | 18.15 | 17.68 | 17.80 | 17.80 | 0.28% | 211,491 |
| Oct 8, 2025 | 17.45 | 17.84 | 17.45 | 17.75 | 17.75 | 1.43% | 177,070 |
| Oct 7, 2025 | 17.40 | 17.74 | 17.26 | 17.50 | 17.50 | 0.57% | 292,234 |
| Oct 6, 2025 | 17.50 | 17.72 | 17.37 | 17.40 | 17.40 | -0.57% | 184,110 |
| Oct 3, 2025 | 17.58 | 17.80 | 17.25 | 17.50 | 17.50 | 0.98% | 190,458 |
| Oct 2, 2025 | 17.31 | 17.77 | 17.31 | 17.33 | 17.33 | -1.20% | 182,171 |
| Oct 1, 2025 | 17.60 | 17.65 | 17.24 | 17.54 | 17.54 | -0.68% | 160,364 |
| Sep 30, 2025 | 17.66 | 17.67 | 17.18 | 17.66 | 17.66 | 1.32% | 198,386 |
| Sep 29, 2025 | 17.66 | 17.96 | 17.33 | 17.43 | 17.43 | -1.30% | 224,714 |
| Sep 26, 2025 | 17.36 | 17.66 | 17.10 | 17.66 | 17.66 | 0.80% | 246,812 |