Enter Air SA(PL:ENT)
zł 50.30+1.10 (+4.25%)
PL:ENT
Enter Air SA historical prices
zł 50.30
At close:+1.10 (+4.25%)
Enter Air SA (ENT) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 49.60 | 50.80 | 49.55 | 50.30 | 50.30 | +4.25% | 22,256 | 1.78 |
| Nov 09, 2026 | 48.75 | 49.70 | 48.05 | 49.20 | 49.20 | +1.97% | 11,848 | 0.93 |
| Nov 06, 2026 | 49.00 | 49.05 | 48.05 | 48.25 | 48.25 | -1.53% | 4,983 | 0.38 |
| Nov 05, 2026 | 47.90 | 49.50 | 47.75 | 49.00 | 49.00 | +3.05% | 26,936 | 2.01 |
| Nov 04, 2026 | 47.60 | 48.00 | 47.00 | 47.55 | 47.55 | -0.11% | 7,322 | 0.52 |
| Nov 03, 2026 | 47.30 | 47.80 | 46.80 | 47.60 | 47.60 | +0.53% | 11,758 | 0.79 |
| Nov 02, 2026 | 48.30 | 48.50 | 47.30 | 47.35 | 47.35 | -1.35% | 11,628 | 0.78 |
| Oct 30, 2026 | 48.40 | 48.40 | 47.50 | 48.00 | 48.00 | -0.83% | 15,586 | 1.02 |
| Oct 29, 2026 | 48.50 | 48.50 | 48.00 | 48.40 | 48.40 | -0.41% | 5,414 | 0.35 |
| Oct 28, 2026 | 49.00 | 49.00 | 48.15 | 48.60 | 48.60 | -0.82% | 7,966 | 0.51 |
| Oct 27, 2026 | 49.00 | 49.00 | 48.65 | 49.00 | 49.00 | +0.82% | 7,659 | 0.49 |
| Oct 26, 2026 | 49.65 | 49.65 | 48.60 | 48.60 | 48.60 | +1.04% | 8,463 | 0.55 |
| Oct 23, 2026 | 49.85 | 49.85 | 48.10 | 48.10 | 48.10 | -2.63% | 11,119 | 0.72 |
| Oct 22, 2026 | 46.00 | 49.85 | 45.80 | 49.40 | 49.40 | +6.70% | 45,612 | 3.05 |
| Oct 21, 2026 | 47.00 | 47.15 | 46.30 | 46.30 | 46.30 | -1.49% | 8,243 | 0.55 |
| Oct 20, 2026 | 47.50 | 47.50 | 46.65 | 47.00 | 47.00 | -1.47% | 13,859 | 0.91 |
| Oct 19, 2026 | 47.10 | 47.85 | 47.00 | 47.70 | 47.70 | +1.17% | 7,481 | 0.48 |
| Oct 16, 2026 | 47.80 | 48.00 | 46.85 | 47.15 | 47.15 | -0.95% | 10,415 | 0.67 |
| Oct 15, 2026 | 48.00 | 48.00 | 47.55 | 47.60 | 47.60 | -0.63% | 7,058 | 0.46 |
| Oct 14, 2026 | 48.30 | 48.30 | 47.80 | 47.90 | 47.90 | -1.03% | 11,981 | 0.78 |
| Oct 13, 2026 | 48.05 | 48.45 | 48.00 | 48.40 | 48.40 | +0.73% | 11,414 | 0.74 |
| Oct 12, 2026 | 49.00 | 49.00 | 48.05 | 48.05 | 48.05 | -0.93% | 9,698 | 0.63 |
| Oct 09, 2026 | 49.00 | 49.00 | 48.35 | 48.50 | 48.50 | -0.82% | 12,435 | 0.80 |
| Oct 08, 2026 | 49.30 | 49.30 | 48.70 | 48.90 | 48.90 | -0.81% | 3,917 | 0.24 |
| Oct 07, 2026 | 49.80 | 50.00 | 49.00 | 49.30 | 49.30 | -0.40% | 11,798 | 0.72 |
| Oct 06, 2026 | 49.10 | 50.00 | 48.70 | 49.50 | 49.50 | +0.81% | 19,849 | 1.21 |
| Oct 05, 2026 | 49.80 | 49.80 | 48.80 | 49.10 | 49.10 | -0.81% | 5,446 | 0.33 |
| Oct 02, 2026 | 49.60 | 49.60 | 48.70 | 49.50 | 49.50 | +1.64% | 10,923 | 0.66 |
| Oct 01, 2026 | 48.45 | 49.65 | 47.95 | 48.70 | 48.70 | +0.52% | 19,360 | 1.16 |
| Sep 30, 2026 | 50.00 | 50.00 | 48.10 | 48.45 | 48.45 | -2.52% | 31,341 | 1.92 |
| Sep 29, 2026 | 48.60 | 50.10 | 48.60 | 49.70 | 49.70 | +1.22% | 7,626 | 0.46 |
| Sep 28, 2026 | 49.05 | 49.30 | 48.50 | 49.10 | 49.10 | +0.92% | 8,577 | 0.51 |
| Sep 25, 2026 | 49.40 | 49.45 | 48.60 | 48.65 | 48.65 | -1.42% | 8,234 | 0.49 |
| Sep 24, 2026 | 50.30 | 50.30 | 49.30 | 49.35 | 49.35 | -1.30% | 11,556 | 0.66 |
| Sep 23, 2026 | 50.00 | 50.70 | 49.85 | 50.00 | 50.00 | 0.00% | 7,412 | 0.42 |
| Sep 22, 2026 | 50.00 | 50.50 | 49.75 | 50.00 | 50.00 | +0.30% | 14,570 | 0.72 |
| Sep 21, 2026 | 50.80 | 50.80 | 49.80 | 49.85 | 49.85 | -0.10% | 4,680 | 0.23 |
| Sep 18, 2026 | 49.20 | 50.90 | 48.65 | 49.90 | 49.90 | +1.84% | 12,654 | 0.64 |
| Sep 17, 2026 | 48.10 | 49.20 | 48.10 | 49.00 | 49.00 | +0.62% | 12,789 | 0.65 |
| Sep 16, 2026 | 49.00 | 49.75 | 48.70 | 48.70 | 48.70 | -0.61% | 9,062 | 0.46 |
| Sep 15, 2026 | 49.10 | 50.00 | 48.50 | 49.00 | 49.00 | -0.10% | 15,351 | 0.78 |
| Sep 14, 2026 | 50.40 | 51.00 | 49.05 | 49.05 | 49.05 | -2.68% | 16,780 | 0.86 |
| Sep 11, 2026 | 50.60 | 51.30 | 50.00 | 50.40 | 50.40 | -0.79% | 41,202 | 2.17 |
| Sep 10, 2026 | 51.50 | 51.50 | 50.70 | 50.80 | 50.80 | -1.17% | 12,689 | 0.65 |
| Sep 09, 2026 | 51.00 | 51.60 | 50.50 | 51.40 | 51.40 | 0.00% | 13,568 | 0.70 |
| Sep 08, 2026 | 51.60 | 51.70 | 50.60 | 51.40 | 51.40 | 0.00% | 8,205 | 0.42 |
| Sep 07, 2026 | 51.20 | 52.00 | 50.40 | 51.40 | 51.40 | +0.78% | 12,049 | 0.62 |
| Sep 04, 2026 | 51.30 | 51.40 | 49.75 | 51.00 | 51.00 | +0.20% | 6,969 | 0.36 |
| Sep 03, 2026 | 51.50 | 51.80 | 49.80 | 50.90 | 50.90 | -1.36% | 24,513 | 1.28 |
| Sep 02, 2026 | 51.50 | 52.60 | 51.00 | 51.60 | 51.60 | 0.00% | 4,856 | 0.25 |
