Energoaparatura SA(PL:ENP)
zł 3.20+0.00 (+3.23%)
PL:ENP
Energoaparatura SA historical prices
zł 3.20
At close:+0.00 (+3.23%)
Energoaparatura SA (ENP) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | +3.23% | 32 | 0.08 |
| Nov 09, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | +3.23% | 200 | 0.51 |
| Nov 06, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | +15.67% | 123 | 0.32 |
| Nov 05, 2026 | 3.34 | 3.34 | 2.68 | 2.68 | 2.68 | -8.84% | 225 | 0.58 |
| Nov 04, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | +13.08% | 408 | 1.06 |
| Nov 03, 2026 | 2.98 | 2.98 | 2.60 | 2.60 | 2.60 | -4.41% | 45 | 0.11 |
| Nov 02, 2026 | 3.40 | 3.40 | 2.72 | 2.72 | 2.72 | -9.33% | 1,890 | 5.22 |
| Oct 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | +0.00% | 32 | 0.09 |
| Oct 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | +0.00% | 80 | 0.22 |
| Oct 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | +0.00% | 250 | 0.69 |
| Oct 27, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | -9.09% | 175 | 0.49 |
| Oct 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 62 | 0.16 |
| Oct 23, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -4.05% | 564 | 1.52 |
| Oct 22, 2026 | 3.46 | 3.46 | 2.20 | 3.46 | 3.46 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 3.46 | 3.46 | 2.20 | 3.46 | 3.46 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 3.46 | 3.46 | 2.20 | 3.46 | 3.46 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | +8.13% | 1 | 0.00 |
| Oct 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.05% | 1,100 | 3.11 |
| Oct 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +15.23% | 29 | 0.08 |
| Oct 14, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -12.72% | 4,185 | 14.57 |
| Oct 13, 2026 | 3.46 | 3.46 | 3.10 | 3.46 | 3.46 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.46 | 3.46 | 3.10 | 3.46 | 3.46 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.46 | 3.46 | 3.10 | 3.46 | 3.46 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 3.46 | 3.46 | 3.08 | 3.46 | 3.46 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 3.46 | 3.46 | 3.08 | 3.46 | 3.46 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | +0.00% | 14 | 0.04 |
| Oct 05, 2026 | 3.46 | 3.46 | 3.02 | 3.46 | 3.46 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 3.46 | 3.46 | 3.02 | 3.46 | 3.46 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | +0.00% | 25 | 0.06 |
| Sep 30, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | +10.90% | 1,090 | 2.42 |
| Sep 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -9.83% | 620 | 1.37 |
| Sep 28, 2026 | 3.46 | 3.46 | 3.02 | 3.46 | 3.46 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 3.46 | 3.46 | 3.12 | 3.46 | 3.46 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 3.46 | 3.50 | 3.02 | 3.46 | 3.46 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | 12 | 0.03 |
| Sep 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +0.00% | 13 | 0.03 |
| Sep 21, 2026 | 3.48 | 3.48 | 3.02 | 3.48 | 3.48 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 3 | 0.01 |
| Sep 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +1.16% | 173 | 0.38 |
| Sep 16, 2026 | 3.46 | 3.50 | 3.12 | 3.46 | 3.46 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | 25 | 0.05 |
| Sep 14, 2026 | 3.14 | 3.52 | 3.14 | 3.52 | 3.52 | +0.57% | 115 | 0.25 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +7.36% | 25 | 0.06 |
| Sep 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | 166 | 0.37 |
| Sep 09, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | +10.00% | 1 | 0.00 |
| Sep 08, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -13.79% | 6,318 | 17.05 |
| Sep 07, 2026 | 3.48 | 3.48 | 3.08 | 3.48 | 3.48 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.48 | 3.48 | 3.08 | 3.48 | 3.48 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 3.48 | 3.48 | 3.08 | 3.48 | 3.48 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 3.48 | 3.48 | 3.08 | 3.48 | 3.48 | +0.00% | 0 | 0.00 |
