7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,736.70

+530.88

+0.69%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Warsaw - Delayed Quote PLN

Energa SA (ENG.WA)

27.45 0.00 (0.00%)

At close: September 29 at 5:04:37 PM GMT+2

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 29, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 28, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 27, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 26, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 23, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 22, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 21, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 20, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 19, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 16, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 15, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 14, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 13, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 12, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 9, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 8, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 7, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 6, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 5, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 2, 2026	27.45	27.45	27.45	27.45	27.45	-
Oct 1, 2026	27.45	27.45	27.45	27.45	27.45	-
Sep 30, 2026	27.45	27.45	27.45	27.45	27.45	-
Sep 29, 2026	27.40	27.45	27.35	27.45	27.45	118,957
Sep 28, 2026	27.35	27.45	27.35	27.35	27.35	142,572
Sep 25, 2026	27.35	27.40	27.30	27.35	27.35	159,739
Sep 24, 2026	27.10	27.60	27.10	27.40	27.40	540,508
Sep 23, 2026	19.80	20.00	19.70	20.00	20.00	70,069
Sep 22, 2026	19.82	19.86	19.72	19.78	19.78	15,227
Sep 21, 2026	19.70	19.88	19.66	19.82	19.82	27,491
Sep 18, 2026	19.66	19.98	19.66	19.74	19.74	24,106
Sep 17, 2026	19.44	19.78	19.44	19.76	19.76	22,649
Sep 16, 2026	19.40	19.56	19.22	19.48	19.48	27,069
Sep 15, 2026	19.58	19.58	19.22	19.40	19.40	23,026
Sep 14, 2026	20.05	20.05	19.52	19.58	19.58	32,122
Sep 11, 2026	20.20	20.25	19.92	20.20	20.20	23,371
Sep 10, 2026	19.60	20.10	19.60	20.10	20.10	40,633
Sep 9, 2026	19.56	19.88	19.56	19.62	19.62	19,666
Sep 8, 2026	19.62	19.62	19.42	19.52	19.52	31,438
Sep 7, 2026	19.50	19.68	19.40	19.62	19.62	10,833
Sep 4, 2026	19.20	19.50	19.18	19.50	19.50	52,593
Sep 3, 2026	19.22	19.26	19.18	19.20	19.20	20,184
Sep 2, 2026	19.20	19.26	19.18	19.20	19.20	21,975
Sep 1, 2026	19.20	19.26	19.18	19.20	19.20	10,730
Aug 31, 2026	19.18	19.50	19.18	19.22	19.22	21,959
Aug 28, 2026	19.24	19.42	19.20	19.22	19.22	9,832
Aug 27, 2026	19.20	19.30	19.18	19.20	19.20	12,423
Aug 26, 2026	19.20	19.50	19.18	19.18	19.18	12,737
Aug 25, 2026	19.18	19.22	19.18	19.20	19.20	24,232
Aug 24, 2026	19.18	19.20	19.18	19.18	19.18	35,865
Aug 21, 2026	19.18	19.20	19.18	19.18	19.18	28,625
Aug 20, 2026	19.20	19.22	19.18	19.20	19.20	27,779
Aug 19, 2026	19.18	19.20	19.18	19.20	19.20	37,386
Aug 18, 2026	19.18	19.20	19.18	19.18	19.18	14,524
Aug 17, 2026	19.18	19.20	19.18	19.20	19.20	47,166
Aug 14, 2026	19.20	19.20	19.18	19.18	19.18	13,300
Aug 13, 2026	19.18	19.20	19.18	19.18	19.18	13,625
Aug 12, 2026	19.18	19.20	19.18	19.20	19.20	19,626
Aug 11, 2026	19.18	19.22	19.18	19.18	19.18	6,593
Aug 10, 2026	19.20	19.26	19.18	19.18	19.18	43,943
Aug 7, 2026	19.36	19.36	19.20	19.22	19.22	4,749
Aug 6, 2026	19.20	19.38	19.20	19.36	19.36	8,662
Aug 5, 2026	19.36	19.48	19.28	19.30	19.30	7,605
Aug 4, 2026	19.20	19.50	19.18	19.40	19.40	35,839
Aug 3, 2026	19.18	19.20	19.18	19.20	19.20	17,530
Jul 31, 2026	19.18	19.20	19.18	19.18	19.18	15,135
Jul 30, 2026	19.20	19.22	19.18	19.18	19.18	12,291
Jul 29, 2026	19.18	19.22	19.18	19.18	19.18	83,757
Jul 28, 2026	19.18	19.24	19.18	19.18	19.18	32,796
Jul 27, 2026	19.18	19.24	19.18	19.18	19.18	9,822
Jul 24, 2026	19.18	19.24	19.18	19.18	19.18	10,617
Jul 23, 2026	19.20	19.24	19.18	19.18	19.18	7,404
Jul 22, 2026	19.24	19.24	19.18	19.20	19.20	40,525
Jul 21, 2026	19.22	19.26	19.18	19.22	19.22	20,114
Jul 20, 2026	19.12	19.30	19.12	19.18	19.18	2,067
Jul 17, 2026	19.00	19.20	19.00	19.12	19.12	13,273
Jul 16, 2026	18.94	19.04	18.92	19.00	19.00	14,671
Jul 15, 2026	18.92	19.06	18.86	18.94	18.94	40,095
Jul 14, 2026	18.90	18.96	18.88	18.90	18.90	5,221
Jul 13, 2026	18.90	18.98	18.86	18.90	18.90	29,139
Jul 10, 2026	18.92	18.92	18.88	18.90	18.90	16,346
Jul 9, 2026	18.92	18.96	18.92	18.92	18.92	5,509
Jul 8, 2026	19.00	19.00	18.86	18.92	18.92	18,261
Jul 7, 2026	18.80	19.00	18.80	18.86	18.86	14,278
Jul 6, 2026	18.94	19.00	18.88	18.94	18.94	12,470
Jul 3, 2026	18.96	19.00	18.92	18.94	18.94	13,030
Jul 2, 2026	18.84	19.06	18.80	19.00	19.00	53,042
Jul 1, 2026	18.86	18.86	18.62	18.80	18.80	19,298
Jun 30, 2026	18.80	18.90	18.80	18.86	18.86	21,494
Jun 29, 2026	18.64	18.86	18.64	18.76	18.76	5,684
Jun 26, 2026	18.66	18.70	18.66	18.66	18.66	22,374
Jun 25, 2026	18.64	18.70	18.64	18.66	18.66	4,257
Jun 24, 2026	18.62	18.70	18.62	18.62	18.62	4,194
Jun 23, 2026	18.62	18.74	18.62	18.62	18.62	6,116
Jun 22, 2026	18.70	18.70	18.64	18.70	18.70	13,917
Jun 19, 2026	18.80	18.80	18.60	18.70	18.70	2,993
Jun 18, 2026	18.48	18.80	18.48	18.80	18.80	27,133
Jun 17, 2026	18.52	18.56	18.48	18.50	18.50	6,277
Jun 16, 2026	18.48	18.56	18.48	18.54	18.54	5,730
Jun 15, 2026	18.50	18.66	18.48	18.54	18.54	7,773
Jun 12, 2026	18.52	18.58	18.50	18.50	18.50	5,631
Jun 11, 2026	18.70	18.70	18.48	18.56	18.56	10,037
Jun 10, 2026	18.86	18.90	18.40	18.72	18.72	10,257
Jun 9, 2026	18.88	18.90	18.86	18.86	18.86	17,197
Jun 8, 2026	18.86	18.90	18.86	18.86	18.86	12,946
Jun 5, 2026	18.90	18.90	18.86	18.86	18.86	8,542
Jun 3, 2026	18.86	18.90	18.86	18.90	18.90	20,940
Jun 2, 2026	18.86	18.90	18.86	18.86	18.86	23,353
Jun 1, 2026	18.86	18.88	18.86	18.88	18.88	30,070
May 29, 2026	18.88	18.88	18.86	18.86	18.86	26,782
May 28, 2026	18.86	18.90	18.84	18.88	18.88	78,514
May 27, 2026	18.86	18.90	18.84	18.88	18.88	111,242
May 26, 2026	18.88	18.90	18.86	18.88	18.88	77,192
May 25, 2026	18.88	18.92	18.86	18.86	18.86	63,730
May 22, 2026	18.86	18.90	18.86	18.88	18.88	39,828
May 21, 2026	18.88	18.90	18.84	18.88	18.88	37,342
May 20, 2026	18.80	18.90	18.80	18.82	18.82	36,393
May 19, 2026	18.80	18.90	18.74	18.80	18.80	46,903
May 18, 2026	18.68	18.82	18.68	18.78	18.78	29,982
May 15, 2026	18.80	18.80	18.66	18.74	18.74	15,561
May 14, 2026	18.62	18.84	18.60	18.84	18.84	34,799
May 13, 2026	18.70	18.74	18.64	18.72	18.72	12,737
May 12, 2026	18.70	18.78	18.68	18.70	18.70	37,484
May 11, 2026	18.84	18.84	18.70	18.70	18.70	5,890
May 8, 2026	18.80	18.86	18.72	18.84	18.84	4,349
May 7, 2026	18.88	18.88	18.68	18.88	18.88	11,550
May 6, 2026	18.84	18.90	18.58	18.90	18.90	31,581
May 5, 2026	18.84	18.94	18.76	18.88	18.88	3,505
May 4, 2026	18.84	18.94	18.76	18.84	18.84	10,442
Apr 30, 2026	18.96	18.96	18.78	18.90	18.90	3,447
Apr 29, 2026	18.84	18.98	18.70	18.94	18.94	22,763
Apr 28, 2026	18.80	18.84	18.62	18.84	18.84	19,735
Apr 27, 2026	18.86	18.98	18.70	18.84	18.84	9,752
Apr 24, 2026	19.18	19.18	18.78	19.00	19.00	17,666
Apr 23, 2026	19.16	19.24	18.96	19.18	19.18	12,219
Apr 22, 2026	18.90	19.24	18.84	19.24	19.24	41,265
Apr 21, 2026	18.68	18.74	18.66	18.74	18.74	2,214
Apr 20, 2026	18.86	19.00	18.86	18.92	18.92	25,162
Apr 17, 2026	18.98	18.98	18.86	18.90	18.90	16,635
Apr 16, 2026	19.00	19.00	18.86	18.96	18.96	8,602
Apr 15, 2026	18.80	19.00	18.74	19.00	19.00	57,915
Apr 14, 2026	18.70	18.84	18.68	18.84	18.84	40,940
Apr 13, 2026	18.70	18.80	18.64	18.80	18.80	16,143
Apr 10, 2026	18.82	18.82	18.66	18.80	18.80	13,606
Apr 9, 2026	18.74	18.82	18.68	18.82	18.82	9,944
Apr 8, 2026	18.76	18.86	18.68	18.74	18.74	12,158
Apr 7, 2026	18.78	18.78	18.68	18.78	18.78	14,383
Apr 2, 2026	18.80	18.84	18.70	18.84	18.84	9,195
Apr 1, 2026	18.80	18.84	18.68	18.78	18.78	15,995
Mar 31, 2026	18.76	18.78	18.68	18.76	18.76	7,169
Mar 30, 2026	18.70	18.78	18.62	18.70	18.70	16,160
Mar 27, 2026	18.70	18.70	18.64	18.64	18.64	39,458
Mar 26, 2026	18.74	18.74	18.68	18.68	18.68	19,925
Mar 25, 2026	18.72	18.74	18.62	18.68	18.68	13,124
Mar 24, 2026	18.66	18.70	18.62	18.64	18.64	5,523
Mar 23, 2026	18.62	18.68	18.62	18.62	18.62	28,943
Mar 20, 2026	18.68	18.68	18.62	18.62	18.62	49,442
Mar 19, 2026	18.64	18.74	18.64	18.68	18.68	38,694
Mar 18, 2026	18.72	18.80	18.64	18.64	18.64	9,175
Mar 17, 2026	18.64	18.70	18.60	18.70	18.70	29,669
Mar 16, 2026	18.60	18.64	18.60	18.62	18.62	81,945
Mar 13, 2026	18.58	18.62	18.58	18.62	18.62	16,493
Mar 12, 2026	18.62	18.68	18.58	18.58	18.58	13,258
Mar 11, 2026	18.64	18.64	18.54	18.62	18.62	14,716
Mar 10, 2026	18.66	18.74	18.52	18.64	18.64	19,730
Mar 9, 2026	18.50	18.80	18.50	18.60	18.60	70,492
Mar 6, 2026	18.50	18.60	18.50	18.54	18.54	67,928
Mar 5, 2026	18.46	18.62	18.40	18.50	18.50	29,462
Mar 4, 2026	18.30	18.52	18.30	18.46	18.46	29,317
Mar 3, 2026	18.56	18.58	18.36	18.38	18.38	104,499
Mar 2, 2026	18.60	18.70	18.58	18.60	18.60	73,263
Feb 27, 2026	18.84	18.84	18.70	18.72	18.72	70,768
Feb 26, 2026	19.16	19.16	18.52	18.80	18.80	365,599
Feb 25, 2026	19.58	19.74	19.44	19.62	19.62	22,092
Feb 24, 2026	19.72	19.74	19.52	19.58	19.58	7,616
Feb 23, 2026	19.98	19.98	19.46	19.74	19.74	21,079
Feb 20, 2026	19.94	20.00	19.42	19.98	19.98	33,994
Feb 19, 2026	20.35	20.50	19.72	19.96	19.96	29,497
Feb 18, 2026	19.36	20.20	19.30	19.98	19.98	16,780
Feb 17, 2026	19.80	19.80	19.24	19.36	19.36	28,084
Feb 16, 2026	19.98	20.10	19.62	19.66	19.66	46,220
Feb 13, 2026	20.30	20.30	19.82	20.00	20.00	29,546
Feb 12, 2026	20.50	20.50	20.10	20.35	20.35	16,489
Feb 11, 2026	20.15	20.60	20.05	20.55	20.55	44,163
Feb 10, 2026	20.50	20.50	20.15	20.15	20.15	15,785
Feb 9, 2026	20.10	20.50	20.10	20.25	20.25	8,358
Feb 6, 2026	20.40	20.45	20.25	20.25	20.25	20,274
Feb 5, 2026	20.45	20.75	20.35	20.50	20.50	40,117
Feb 4, 2026	20.55	20.75	20.30	20.45	20.45	16,003
Feb 3, 2026	20.50	20.50	20.30	20.35	20.35	16,180
Feb 2, 2026	20.95	20.95	20.35	20.50	20.50	42,219
Jan 30, 2026	20.50	21.00	20.50	20.95	20.95	25,170
Jan 29, 2026	20.60	21.40	20.45	20.70	20.70	80,107
Jan 28, 2026	20.30	20.60	20.30	20.60	20.60	32,249
Jan 27, 2026	20.40	20.70	20.30	20.30	20.30	33,544
Jan 26, 2026	20.35	20.75	20.30	20.30	20.30	27,942
Jan 23, 2026	20.25	20.65	20.25	20.35	20.35	16,276
Jan 22, 2026	20.30	20.50	20.20	20.25	20.25	17,503
Jan 21, 2026	20.30	20.50	20.15	20.15	20.15	14,002
Jan 20, 2026	20.75	20.75	20.20	20.30	20.30	14,696
Jan 19, 2026	20.90	20.95	20.45	20.70	20.70	21,550
Jan 16, 2026	20.20	20.90	20.00	20.90	20.90	75,843
Jan 15, 2026	20.30	20.35	20.00	20.20	20.20	21,223
Jan 14, 2026	20.30	20.45	20.10	20.25	20.25	12,378
Jan 13, 2026	20.30	20.40	20.00	20.30	20.30	62,844
Jan 12, 2026	20.50	20.50	20.10	20.30	20.30	16,768
Jan 9, 2026	20.25	20.50	20.00	20.50	20.50	37,987
Jan 8, 2026	20.55	20.55	20.20	20.25	20.25	39,843
Jan 7, 2026	20.65	20.85	20.35	20.80	20.80	20,888
Jan 5, 2026	20.65	21.00	20.35	20.65	20.65	28,029
Jan 2, 2026	20.90	21.10	20.20	20.65	20.65	55,396
Dec 30, 2025	21.65	21.90	20.50	20.95	20.95	94,082
Dec 29, 2025	20.00	21.65	20.00	21.65	21.65	92,252
Dec 23, 2025	18.88	20.00	18.86	20.00	20.00	84,050
Dec 22, 2025	19.00	19.18	18.86	18.88	18.88	33,303
Dec 19, 2025	18.90	19.00	18.86	19.00	19.00	16,967
Dec 18, 2025	18.86	19.04	18.86	18.86	18.86	52,363
Dec 17, 2025	18.90	18.96	18.86	18.86	18.86	703,621
Dec 16, 2025	18.88	19.00	18.88	18.98	18.98	188,277
Dec 15, 2025	18.92	19.04	18.86	18.88	18.88	203,906
Dec 12, 2025	18.92	19.00	18.88	18.90	18.90	204,274
Dec 11, 2025	19.00	19.06	18.92	18.92	18.92	241,868
Dec 10, 2025	19.02	19.16	19.00	19.04	19.04	139,569
Dec 9, 2025	19.00	19.18	19.00	19.02	19.02	197,531
Dec 8, 2025	18.92	19.04	18.92	19.02	19.02	132,552
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	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	139,431
Nov 28, 2025	18.80	19.26	18.80	19.20	19.20	450,540
Nov 27, 2025	18.74	19.00	18.74	18.84	18.84	2,234,380
Nov 26, 2025	17.02	17.18	16.86	16.90	16.90	12,969
Nov 25, 2025	16.90	17.20	16.82	17.18	17.18	25,005
Nov 24, 2025	16.90	16.98	16.76	16.88	16.88	20,979
Nov 21, 2025	16.72	17.22	16.62	16.90	16.90	28,255
Nov 20, 2025	17.76	17.90	17.30	17.34	17.34	33,656
Nov 19, 2025	16.76	17.70	16.74	17.48	17.48	41,060
Nov 18, 2025	17.70	17.98	16.50	16.72	16.72	87,204
Nov 17, 2025	18.00	18.00	17.60	17.70	17.70	36,895
Nov 14, 2025	18.26	18.56	17.76	18.00	18.00	86,035
Nov 13, 2025	19.18	19.22	18.50	18.50	18.50	74,354
Nov 12, 2025	18.12	19.48	18.12	18.88	18.88	305,771
Nov 10, 2025	15.66	18.80	15.50	17.86	17.86	288,469
Nov 7, 2025	15.68	15.74	15.46	15.48	15.48	17,529
Nov 6, 2025	15.54	15.86	15.54	15.68	15.68	61,137
Nov 5, 2025	15.40	15.56	15.38	15.54	15.54	32,914
Nov 4, 2025	15.34	15.50	15.20	15.40	15.40	42,674
Nov 3, 2025	15.18	15.34	15.02	15.34	15.34	56,330
Oct 31, 2025	14.96	15.34	14.96	15.30	15.30	41,399
Oct 30, 2025	15.00	15.16	14.96	14.96	14.96	45,377

Mobilize your Website

View Site in Mobile | Classic

Share by: