Centrum Medyczne ENEL-MED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.30	18.30	18.30	18.30	18.30	-1.08%	4
Dec 4, 2025	18.50	18.50	18.50	18.50	18.50	2.78%	2
Dec 3, 2025	18.30	18.30	18.00	18.00	18.00	-1.64%	4
Dec 2, 2025	18.50	18.50	18.30	18.30	18.30	-1.08%	4
Dec 1, 2025	18.50	18.50	18.50	18.50	18.50	-	4
Nov 28, 2025	18.50	18.50	18.50	18.50	18.50	-	2
Nov 27, 2025	17.40	18.50	17.40	18.50	18.50	1.09%	94
Nov 26, 2025	18.50	18.50	18.30	18.30	18.30	1.67%	64
Nov 25, 2025	18.50	18.50	18.00	18.00	18.00	-2.17%	4
Nov 24, 2025	18.40	18.40	17.80	18.40	18.40	-0.54%	20
Nov 21, 2025	18.50	18.50	18.00	18.50	18.50	2.78%	508
Nov 20, 2025	18.40	18.40	18.00	18.00	18.00	-2.17%	62
Nov 19, 2025	18.40	18.40	18.00	18.40	18.40	-0.54%	6
Nov 18, 2025	18.50	18.50	18.50	18.50	18.50	-	80
Nov 17, 2025	18.50	18.50	18.40	18.50	18.50	-	109
Nov 14, 2025	18.50	18.50	18.00	18.50	18.50	-	59
Nov 13, 2025	18.50	18.50	18.50	18.50	18.50	-	11
Nov 12, 2025	18.50	18.50	18.30	18.50	18.50	1.09%	282
Nov 10, 2025	18.00	18.30	18.00	18.30	18.30	-	166
Nov 7, 2025	18.50	18.50	18.00	18.30	18.30	-1.08%	28
Nov 6, 2025	18.50	18.50	17.80	18.50	18.50	-	286
Nov 5, 2025	18.50	18.50	18.10	18.50	18.50	2.21%	157
Nov 4, 2025	18.50	18.50	18.10	18.10	18.10	-2.16%	9
Nov 3, 2025	18.50	18.50	18.50	18.50	18.50	2.21%	2
Oct 31, 2025	18.40	18.40	18.10	18.10	18.10	-1.63%	13
Oct 30, 2025	18.40	18.40	18.40	18.40	18.40	1.66%	47
Oct 29, 2025	18.40	18.40	18.00	18.10	18.10	0.56%	75
Oct 28, 2025	18.00	18.00	17.20	18.00	18.00	-	14
Oct 27, 2025	18.40	18.40	18.00	18.00	18.00	-2.70%	65
Oct 24, 2025	18.50	18.50	17.20	18.50	18.50	3.35%	93
Oct 23, 2025	17.90	17.90	17.90	17.90	17.90	-	81
Oct 22, 2025	18.50	18.50	17.20	17.90	17.90	2.87%	144
Oct 21, 2025	18.50	18.50	17.20	17.40	17.40	-5.95%	37
Oct 20, 2025	18.50	18.50	18.50	18.50	18.50	-	4
Oct 17, 2025	18.50	18.50	18.50	18.50	18.50	-	4
Oct 16, 2025	18.50	18.50	18.50	18.50	18.50	2.78%	3
Oct 15, 2025	18.50	18.50	17.30	18.00	18.00	-	120
Oct 14, 2025	18.50	18.50	17.20	18.00	18.00	-2.70%	335
Oct 13, 2025	18.50	18.50	18.50	18.50	18.50	-	4
Oct 10, 2025	18.50	18.50	18.00	18.50	18.50	-	5
Oct 9, 2025	18.00	19.00	18.00	18.50	18.50	2.78%	97
Oct 8, 2025	18.00	18.00	18.00	18.00	18.00	0.56%	4
Oct 7, 2025	18.00	18.00	17.90	17.90	17.90	-0.56%	654
Oct 6, 2025	18.50	18.50	18.00	18.00	18.00	-2.70%	28
Oct 3, 2025	18.50	18.50	18.00	18.50	18.50	-	56
Oct 2, 2025	19.00	19.00	18.50	18.50	18.50	-1.60%	4
Oct 1, 2025	18.00	18.80	18.00	18.80	18.80	0.53%	71
Sep 30, 2025	18.70	18.70	18.70	18.70	18.70	-	254
Sep 29, 2025	18.70	18.70	18.70	18.70	18.70	3.31%	44
Sep 26, 2025	18.10	18.10	18.10	18.10	18.10	-4.74%	102