ENEA S.A. (ENA.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
As of 12:05PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8.47 | 8.56 | 8.36 | 8.54 | 8.54 | 143,189 |
| 30 Apr 2024 | 8.49 | 8.59 | 8.34 | 8.47 | 8.47 | 815,426 |
| 29 Apr 2024 | 8.40 | 8.54 | 8.29 | 8.54 | 8.54 | 557,740 |
| 26 Apr 2024 | 8.27 | 8.65 | 8.24 | 8.40 | 8.40 | 650,440 |
| 25 Apr 2024 | 8.47 | 8.49 | 8.20 | 8.27 | 8.27 | 421,249 |
| 24 Apr 2024 | 8.45 | 8.56 | 8.26 | 8.40 | 8.40 | 1,040,641 |
| 23 Apr 2024 | 8.74 | 8.80 | 8.44 | 8.45 | 8.45 | 1,334,630 |
| 22 Apr 2024 | 8.80 | 8.85 | 8.65 | 8.75 | 8.75 | 623,479 |
| 19 Apr 2024 | 8.74 | 8.88 | 8.56 | 8.80 | 8.80 | 629,774 |
| 18 Apr 2024 | 8.85 | 8.98 | 8.62 | 8.78 | 8.78 | 616,047 |
| 17 Apr 2024 | 8.84 | 8.91 | 8.54 | 8.81 | 8.81 | 390,945 |
| 16 Apr 2024 | 9.06 | 9.15 | 8.70 | 8.73 | 8.73 | 762,445 |
| 15 Apr 2024 | 9.25 | 9.30 | 9.02 | 9.09 | 9.09 | 443,666 |
| 12 Apr 2024 | 9.55 | 9.70 | 9.26 | 9.27 | 9.27 | 270,701 |
| 11 Apr 2024 | 9.48 | 9.75 | 9.40 | 9.53 | 9.53 | 1,462,967 |
| 10 Apr 2024 | 9.80 | 9.80 | 8.74 | 9.40 | 9.40 | 6,196,233 |
| 09 Apr 2024 | 10.00 | 10.19 | 9.90 | 10.08 | 10.08 | 907,324 |
| 08 Apr 2024 | 9.95 | 10.12 | 9.90 | 9.99 | 9.99 | 1,264,600 |
| 05 Apr 2024 | 9.94 | 10.00 | 9.77 | 9.95 | 9.95 | 819,479 |
| 04 Apr 2024 | 9.84 | 9.99 | 9.74 | 9.95 | 9.95 | 1,214,347 |
| 03 Apr 2024 | 9.59 | 9.69 | 9.51 | 9.69 | 9.69 | 292,562 |
| 02 Apr 2024 | 9.36 | 9.79 | 9.36 | 9.59 | 9.59 | 928,635 |
| 28 Mar 2024 | 9.27 | 9.44 | 9.19 | 9.36 | 9.36 | 300,928 |
| 27 Mar 2024 | 9.15 | 9.28 | 9.08 | 9.27 | 9.27 | 267,184 |
| 26 Mar 2024 | 9.24 | 9.25 | 9.07 | 9.15 | 9.15 | 209,553 |
| 25 Mar 2024 | 9.08 | 9.33 | 9.07 | 9.30 | 9.30 | 212,636 |
| 22 Mar 2024 | 9.20 | 9.26 | 9.06 | 9.15 | 9.15 | 213,247 |
| 21 Mar 2024 | 9.08 | 9.21 | 8.99 | 9.17 | 9.17 | 270,552 |
| 20 Mar 2024 | 9.19 | 9.19 | 8.98 | 9.06 | 9.06 | 305,197 |
| 19 Mar 2024 | 9.14 | 9.19 | 8.82 | 9.19 | 9.19 | 559,708 |
| 18 Mar 2024 | 9.01 | 9.19 | 8.99 | 9.14 | 9.14 | 427,083 |
| 15 Mar 2024 | 9.71 | 9.78 | 8.96 | 9.16 | 9.16 | 2,183,828 |
| 14 Mar 2024 | 9.60 | 10.19 | 9.55 | 9.97 | 9.97 | 1,562,978 |
| 13 Mar 2024 | 9.68 | 9.79 | 9.64 | 9.70 | 9.70 | 261,178 |
| 12 Mar 2024 | 9.60 | 9.84 | 9.60 | 9.74 | 9.74 | 298,739 |
| 11 Mar 2024 | 9.50 | 9.78 | 9.47 | 9.69 | 9.69 | 324,005 |
| 08 Mar 2024 | 9.25 | 9.50 | 9.15 | 9.45 | 9.45 | 281,858 |
| 07 Mar 2024 | 9.24 | 9.26 | 9.18 | 9.25 | 9.25 | 169,600 |
| 06 Mar 2024 | 9.25 | 9.28 | 9.13 | 9.25 | 9.25 | 374,036 |
| 05 Mar 2024 | 9.18 | 9.28 | 9.05 | 9.25 | 9.25 | 625,049 |
| 04 Mar 2024 | 9.64 | 9.78 | 9.02 | 9.17 | 9.17 | 1,402,672 |
| 01 Mar 2024 | 9.70 | 9.90 | 9.64 | 9.76 | 9.76 | 517,486 |
| 29 Feb 2024 | 9.64 | 9.89 | 9.60 | 9.77 | 9.77 | 984,204 |
| 28 Feb 2024 | 9.76 | 9.81 | 9.64 | 9.75 | 9.75 | 266,119 |
| 27 Feb 2024 | 9.85 | 9.85 | 9.74 | 9.85 | 9.85 | 425,238 |
| 26 Feb 2024 | 9.81 | 9.85 | 9.61 | 9.85 | 9.85 | 308,816 |
| 23 Feb 2024 | 9.73 | 9.85 | 9.57 | 9.81 | 9.81 | 339,535 |
| 22 Feb 2024 | 9.61 | 9.80 | 9.52 | 9.73 | 9.73 | 420,832 |
| 21 Feb 2024 | 9.78 | 9.85 | 9.55 | 9.67 | 9.67 | 329,195 |
| 20 Feb 2024 | 9.52 | 9.85 | 9.43 | 9.78 | 9.78 | 689,830 |
| 19 Feb 2024 | 9.31 | 9.55 | 9.31 | 9.50 | 9.50 | 315,464 |
| 16 Feb 2024 | 9.45 | 9.48 | 9.27 | 9.40 | 9.40 | 411,218 |
| 15 Feb 2024 | 9.43 | 9.56 | 9.26 | 9.44 | 9.44 | 555,676 |
| 14 Feb 2024 | 9.37 | 9.43 | 9.19 | 9.43 | 9.43 | 704,059 |
| 13 Feb 2024 | 9.35 | 9.48 | 9.13 | 9.18 | 9.18 | 277,761 |
| 12 Feb 2024 | 9.27 | 9.39 | 9.16 | 9.35 | 9.35 | 395,730 |
| 09 Feb 2024 | 9.35 | 9.35 | 9.10 | 9.20 | 9.20 | 205,776 |
| 08 Feb 2024 | 9.56 | 9.56 | 9.35 | 9.35 | 9.35 | 194,791 |
| 07 Feb 2024 | 9.52 | 9.55 | 9.40 | 9.55 | 9.55 | 253,736 |
| 06 Feb 2024 | 9.40 | 9.52 | 9.36 | 9.44 | 9.44 | 428,485 |
| 05 Feb 2024 | 9.65 | 9.72 | 9.34 | 9.39 | 9.39 | 469,133 |
| 02 Feb 2024 | 9.75 | 9.86 | 9.56 | 9.63 | 9.63 | 528,787 |
| 01 Feb 2024 | 9.56 | 9.78 | 9.51 | 9.73 | 9.73 | 450,677 |
| 31 Jan 2024 | 9.25 | 9.59 | 9.23 | 9.55 | 9.55 | 600,377 |
| 30 Jan 2024 | 9.19 | 9.48 | 9.10 | 9.23 | 9.23 | 663,473 |
| 29 Jan 2024 | 9.10 | 9.15 | 8.91 | 9.15 | 9.15 | 190,113 |
| 26 Jan 2024 | 9.13 | 9.22 | 8.95 | 9.14 | 9.14 | 152,734 |
| 25 Jan 2024 | 9.06 | 9.24 | 8.90 | 9.13 | 9.13 | 294,820 |
| 24 Jan 2024 | 8.80 | 9.05 | 8.77 | 8.99 | 8.99 | 393,719 |
| 23 Jan 2024 | 8.88 | 8.90 | 8.72 | 8.77 | 8.77 | 163,107 |
| 22 Jan 2024 | 8.89 | 8.94 | 8.67 | 8.88 | 8.88 | 214,558 |
| 19 Jan 2024 | 8.35 | 8.86 | 8.35 | 8.83 | 8.83 | 468,964 |
| 18 Jan 2024 | 7.94 | 8.51 | 7.94 | 8.43 | 8.43 | 469,145 |
| 17 Jan 2024 | 8.38 | 8.38 | 7.94 | 7.94 | 7.94 | 703,382 |
| 16 Jan 2024 | 8.56 | 8.56 | 8.23 | 8.43 | 8.43 | 290,986 |
| 15 Jan 2024 | 8.67 | 8.67 | 8.38 | 8.46 | 8.46 | 241,455 |
| 12 Jan 2024 | 8.71 | 8.83 | 8.55 | 8.67 | 8.67 | 254,990 |
| 11 Jan 2024 | 8.98 | 8.98 | 8.76 | 8.77 | 8.77 | 311,746 |
| 10 Jan 2024 | 8.82 | 9.09 | 8.76 | 9.00 | 9.00 | 275,417 |
| 09 Jan 2024 | 8.77 | 8.92 | 8.76 | 8.82 | 8.82 | 218,317 |
| 08 Jan 2024 | 8.65 | 8.90 | 8.56 | 8.79 | 8.79 | 351,468 |
| 05 Jan 2024 | 8.70 | 8.79 | 8.60 | 8.76 | 8.76 | 237,526 |
| 04 Jan 2024 | 8.88 | 8.93 | 8.71 | 8.79 | 8.79 | 202,103 |
| 03 Jan 2024 | 8.90 | 8.95 | 8.66 | 8.88 | 8.88 | 650,334 |
| 02 Jan 2024 | 9.26 | 9.26 | 8.81 | 8.95 | 8.95 | 437,140 |
| 29 Dec 2023 | 9.27 | 9.28 | 9.11 | 9.17 | 9.17 | 575,135 |
| 28 Dec 2023 | 9.19 | 9.35 | 9.15 | 9.15 | 9.15 | 226,470 |
| 27 Dec 2023 | 9.24 | 9.31 | 9.16 | 9.22 | 9.22 | 435,105 |
| 22 Dec 2023 | 9.24 | 9.27 | 9.14 | 9.24 | 9.24 | 401,723 |
| 21 Dec 2023 | 9.20 | 9.35 | 9.10 | 9.21 | 9.21 | 528,096 |
| 20 Dec 2023 | 9.00 | 9.37 | 9.00 | 9.26 | 9.26 | 680,024 |
| 19 Dec 2023 | 9.00 | 9.16 | 8.87 | 8.99 | 8.99 | 332,364 |
| 18 Dec 2023 | 8.87 | 9.06 | 8.84 | 8.98 | 8.98 | 410,919 |
| 15 Dec 2023 | 9.12 | 9.24 | 8.70 | 8.81 | 8.81 | 955,069 |
| 14 Dec 2023 | 8.95 | 9.28 | 8.95 | 9.14 | 9.14 | 458,487 |
| 13 Dec 2023 | 9.14 | 9.22 | 8.82 | 8.95 | 8.95 | 642,668 |
| 12 Dec 2023 | 9.30 | 9.31 | 9.12 | 9.23 | 9.23 | 310,593 |
| 11 Dec 2023 | 9.30 | 9.44 | 9.10 | 9.30 | 9.30 | 610,162 |
| 08 Dec 2023 | 9.39 | 9.45 | 9.31 | 9.38 | 9.38 | 513,962 |
| 07 Dec 2023 | 9.22 | 9.40 | 9.02 | 9.39 | 9.39 | 611,128 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.