Energa SA (WSE:ENG)
Poland
· Delayed Price · Currency is PLN 18.90
0.00 (0.00%)
At close: Dec 5, 2025
Energa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.92 | 19.00 | 18.90 | 18.90 | 18.90 | - | 137,527 |
| Dec 4, 2025 | 18.90 | 18.94 | 18.90 | 18.90 | 18.90 | - | 133,216 |
| Dec 3, 2025 | 18.88 | 18.94 | 18.86 | 18.90 | 18.90 | 0.21% | 191,851 |
| Dec 2, 2025 | 18.86 | 18.96 | 18.86 | 18.86 | 18.86 | - | 101,913 |
| Dec 1, 2025 | 19.00 | 19.20 | 18.86 | 18.86 | 18.86 | -1.77% | 139,431 |
| Nov 28, 2025 | 18.80 | 19.26 | 18.80 | 19.20 | 19.20 | 1.91% | 450,540 |
| Nov 27, 2025 | 18.74 | 19.00 | 18.74 | 18.84 | 18.84 | 11.48% | 2,234,380 |
| Nov 26, 2025 | 17.02 | 17.18 | 16.86 | 16.90 | 16.90 | -1.63% | 12,969 |
| Nov 25, 2025 | 16.90 | 17.20 | 16.82 | 17.18 | 17.18 | 1.78% | 25,005 |
| Nov 24, 2025 | 16.90 | 16.98 | 16.76 | 16.88 | 16.88 | -0.12% | 20,979 |
| Nov 21, 2025 | 16.72 | 17.22 | 16.62 | 16.90 | 16.90 | -2.54% | 28,255 |
| Nov 20, 2025 | 17.76 | 17.90 | 17.30 | 17.34 | 17.34 | -0.80% | 33,656 |
| Nov 19, 2025 | 16.76 | 17.70 | 16.74 | 17.48 | 17.48 | 4.55% | 41,060 |
| Nov 18, 2025 | 17.70 | 17.98 | 16.50 | 16.72 | 16.72 | -5.54% | 87,204 |
| Nov 17, 2025 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | -1.67% | 36,895 |
| Nov 14, 2025 | 18.26 | 18.56 | 17.76 | 18.00 | 18.00 | -2.70% | 86,035 |
| Nov 13, 2025 | 19.18 | 19.22 | 18.50 | 18.50 | 18.50 | -2.01% | 74,354 |
| Nov 12, 2025 | 18.12 | 19.48 | 18.12 | 18.88 | 18.88 | 5.71% | 305,771 |
| Nov 10, 2025 | 15.66 | 18.80 | 15.50 | 17.86 | 17.86 | 15.37% | 288,469 |
| Nov 7, 2025 | 15.68 | 15.74 | 15.46 | 15.48 | 15.48 | -1.28% | 17,529 |
| Nov 6, 2025 | 15.54 | 15.86 | 15.54 | 15.68 | 15.68 | 0.90% | 61,137 |
| Nov 5, 2025 | 15.40 | 15.56 | 15.38 | 15.54 | 15.54 | 0.91% | 32,914 |
| Nov 4, 2025 | 15.34 | 15.50 | 15.20 | 15.40 | 15.40 | 0.39% | 42,674 |
| Nov 3, 2025 | 15.18 | 15.34 | 15.02 | 15.34 | 15.34 | 0.26% | 56,330 |
| Oct 31, 2025 | 14.96 | 15.34 | 14.96 | 15.30 | 15.30 | 2.27% | 41,399 |
| Oct 30, 2025 | 15.00 | 15.16 | 14.96 | 14.96 | 14.96 | -0.66% | 45,377 |
| Oct 29, 2025 | 14.92 | 15.06 | 14.92 | 15.06 | 15.06 | 0.94% | 27,537 |
| Oct 28, 2025 | 15.24 | 15.26 | 14.80 | 14.92 | 14.92 | -2.36% | 36,561 |
| Oct 27, 2025 | 15.10 | 15.44 | 15.10 | 15.28 | 15.28 | 1.87% | 47,829 |
| Oct 24, 2025 | 14.98 | 15.46 | 14.78 | 15.00 | 15.00 | 0.13% | 73,717 |
| Oct 23, 2025 | 14.60 | 14.98 | 14.44 | 14.98 | 14.98 | 2.46% | 55,600 |
| Oct 22, 2025 | 14.70 | 14.90 | 14.60 | 14.62 | 14.62 | 0.83% | 23,860 |
| Oct 21, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 23,072 |
| Oct 20, 2025 | 14.24 | 14.48 | 14.24 | 14.40 | 14.40 | 0.14% | 25,496 |
| Oct 17, 2025 | 14.28 | 14.40 | 14.12 | 14.38 | 14.38 | 0.70% | 9,005 |
| Oct 16, 2025 | 14.30 | 14.44 | 14.24 | 14.28 | 14.28 | -0.28% | 10,887 |
| Oct 15, 2025 | 14.08 | 14.32 | 14.08 | 14.32 | 14.32 | 0.70% | 27,686 |
| Oct 14, 2025 | 14.20 | 14.24 | 14.02 | 14.22 | 14.22 | -0.56% | 23,439 |
| Oct 13, 2025 | 14.30 | 14.38 | 14.10 | 14.30 | 14.30 | -0.56% | 27,200 |
| Oct 10, 2025 | 14.48 | 14.48 | 14.24 | 14.38 | 14.38 | -0.69% | 9,764 |
| Oct 9, 2025 | 14.12 | 14.48 | 14.10 | 14.48 | 14.48 | 2.40% | 20,915 |
| Oct 8, 2025 | 14.06 | 14.16 | 14.06 | 14.14 | 14.14 | 0.71% | 18,659 |
| Oct 7, 2025 | 14.20 | 14.20 | 14.02 | 14.04 | 14.04 | -0.57% | 16,019 |
| Oct 6, 2025 | 14.04 | 14.20 | 14.02 | 14.12 | 14.12 | -0.56% | 16,624 |
| Oct 3, 2025 | 14.10 | 14.24 | 14.00 | 14.20 | 14.20 | -0.14% | 28,260 |
| Oct 2, 2025 | 14.00 | 14.30 | 14.00 | 14.22 | 14.22 | 1.57% | 16,343 |
| Oct 1, 2025 | 14.28 | 14.30 | 13.98 | 14.00 | 14.00 | -2.10% | 23,541 |
| Sep 30, 2025 | 14.40 | 14.40 | 14.14 | 14.30 | 14.30 | -0.42% | 13,716 |
| Sep 29, 2025 | 14.52 | 14.74 | 14.32 | 14.36 | 14.36 | -2.97% | 22,010 |
| Sep 26, 2025 | 14.66 | 14.80 | 14.56 | 14.80 | 14.80 | 0.82% | 19,694 |