Warsaw - Delayed Quote
PLN
Enter Air S.A. (ENT.WA)
47.35
-0.65
(-1.35%)
At close: November 2 at 5:02:08 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.40
48.40
47.50
48.00
48.00
15,586
Oct 29, 2026
48.50
48.50
48.00
48.40
48.40
5,414
Oct 28, 2026
49.00
49.00
48.15
48.60
48.60
7,966
Oct 27, 2026
49.00
49.00
48.65
49.00
49.00
7,659
Oct 26, 2026
49.65
49.65
48.60
48.60
48.60
8,463
Oct 23, 2026
49.85
49.85
48.10
48.10
48.10
11,119
Oct 22, 2026
46.00
49.85
45.80
49.40
49.40
45,612
Oct 21, 2026
47.00
47.15
46.30
46.30
46.30
8,243
Oct 20, 2026
47.50
47.50
46.65
47.00
47.00
13,859
Oct 19, 2026
47.10
47.85
47.00
47.70
47.70
7,481
Oct 16, 2026
47.80
48.00
46.85
47.15
47.15
10,415
Oct 15, 2026
48.00
48.00
47.55
47.60
47.60
7,058
Oct 14, 2026
48.30
48.30
47.80
47.90
47.90
11,981
Oct 13, 2026
48.05
48.45
48.00
48.40
48.40
11,414
Oct 12, 2026
49.00
49.00
48.05
48.05
48.05
9,698
Oct 9, 2026
49.00
49.00
48.35
48.50
48.50
12,435
Oct 8, 2026
49.30
49.30
48.70
48.90
48.90
3,917
Oct 7, 2026
49.80
50.00
49.00
49.30
49.30
11,798
Oct 6, 2026
49.50
49.50
49.50
49.50
49.50
-
Oct 5, 2026
49.50
49.50
49.50
49.50
49.50
-
Oct 2, 2026
49.60
49.60
48.70
49.50
49.50
10,923
Oct 1, 2026
48.45
49.65
47.95
48.70
48.70
19,360
Sep 30, 2026
50.00
50.00
48.10
48.45
48.45
31,341
Sep 29, 2026
48.60
50.10
48.60
49.70
49.70
7,626
Sep 28, 2026
49.05
49.30
48.50
49.10
49.10
8,577
Sep 25, 2026
49.40
49.45
48.60
48.65
48.65
8,234
Sep 24, 2026
50.30
50.30
49.30
49.35
49.35
11,556
Sep 23, 2026
50.00
50.70
49.85
50.00
50.00
7,412
Sep 22, 2026
50.00
50.50
49.75
50.00
50.00
14,570
Sep 21, 2026
50.80
50.80
49.80
49.85
49.85
4,680
Sep 18, 2026
49.20
50.90
48.65
49.90
49.90
12,654
Sep 17, 2026
48.10
49.20
48.10
49.00
49.00
12,789
Sep 16, 2026
49.00
49.75
48.70
48.70
48.70
9,062
Sep 15, 2026
49.10
50.00
48.50
49.00
49.00
15,351
Sep 14, 2026
50.40
51.00
49.05
49.05
49.05
16,780
Sep 11, 2026
50.60
51.30
50.00
50.40
50.40
41,202
Sep 10, 2026
51.50
51.50
50.70
50.80
50.80
12,689
Sep 9, 2026
51.00
51.60
50.50
51.40
51.40
13,568
Sep 8, 2026
51.60
51.70
50.60
51.40
51.40
8,205
Sep 7, 2026
51.20
52.00
50.40
51.40
51.40
12,049
Sep 4, 2026
51.30
51.40
49.75
51.00
51.00
6,969
Sep 3, 2026
51.50
51.80
49.80
50.90
50.90
24,513
Sep 2, 2026
51.50
52.60
51.00
51.60
51.60
4,856
Sep 1, 2026
52.60
52.60
51.30
51.60
51.60
10,578
Aug 31, 2026
52.60
53.30
52.40
52.70
52.70
11,063
Aug 28, 2026
52.10
52.80
52.10
52.60
52.60
4,713
Aug 27, 2026
52.80
52.80
52.10
52.10
52.10
10,025
Aug 26, 2026
52.90
52.90
52.30
52.60
52.60
6,177
Aug 25, 2026
52.90
52.90
52.10
52.40
52.40
5,319
Aug 24, 2026
53.10
53.10
52.50
52.50
52.50
6,741
Aug 21, 2026
53.30
53.70
52.80
52.80
52.80
5,965
Aug 20, 2026
53.60
53.60
52.50
53.00
53.00
4,878
Aug 19, 2026
52.50
53.60
52.50
53.40
53.40
12,938
Aug 18, 2026
52.30
52.90
52.00
52.50
52.50
7,541
Aug 17, 2026
53.30
53.40
51.20
52.30
52.30
46,185
Aug 14, 2026
54.00
54.20
52.30
53.60
53.60
8,810
Aug 13, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
53.90
54.40
53.60
54.00
54.00
22,892
Aug 12, 2026
56.70
56.80
56.10
56.60
54.10
28,283
Aug 11, 2026
56.80
57.10
55.90
56.80
54.29
24,090
Aug 10, 2026
56.80
57.70
55.00
56.80
54.29
47,625
Aug 7, 2026
54.10
56.50
54.00
55.80
53.34
45,414
Aug 6, 2026
55.10
55.20
54.00
54.00
51.61
65,366
Aug 5, 2026
54.20
55.40
54.20
55.20
52.76
17,995
Aug 4, 2026
53.30
54.60
53.20
54.00
51.61
34,952
Aug 3, 2026
51.90
53.40
51.90
53.30
50.95
19,195
Jul 31, 2026
52.40
52.80
51.90
52.00
49.70
6,912
Jul 30, 2026
52.20
52.60
52.00
52.10
49.80
8,184
Jul 29, 2026
51.90
52.50
51.90
52.10
49.80
9,115
Jul 28, 2026
52.50
52.80
51.80
51.80
49.51
9,146
Jul 27, 2026
51.70
52.60
51.10
52.50
50.18
14,194
Jul 24, 2026
51.90
52.20
51.00
51.30
49.03
7,345
Jul 23, 2026
51.00
52.50
50.60
51.80
49.51
31,635
Jul 22, 2026
49.70
50.90
49.40
50.80
48.56
22,379
Jul 21, 2026
49.95
49.95
49.55
49.60
47.41
8,980
Jul 20, 2026
49.70
50.00
49.50
49.90
47.70
9,527
Jul 17, 2026
49.95
49.95
49.40
49.50
47.31
8,047
Jul 16, 2026
49.40
50.00
49.30
49.60
47.41
9,384
Jul 15, 2026
49.30
50.00
49.00
49.30
47.12
10,276
Jul 14, 2026
49.95
49.95
48.95
49.00
46.84
26,740
Jul 13, 2026
50.30
50.30
49.50
49.50
47.31
49,142
Jul 10, 2026
49.95
50.00
49.65
49.80
47.60
17,199
Jul 9, 2026
49.50
50.00
49.50
49.50
47.31
16,045
Jul 8, 2026
50.40
50.40
49.50
49.50
47.31
24,217
Jul 7, 2026
50.50
50.70
50.10
50.10
47.89
8,106
Jul 6, 2026
50.70
51.00
50.30
50.50
48.27
20,993
Jul 3, 2026
51.00
51.30
50.30
50.80
48.56
13,098
Jul 2, 2026
50.70
51.30
49.90
51.00
48.75
29,961
Jul 1, 2026
49.60
50.40
49.50
50.40
48.17
16,538
Jun 30, 2026
49.85
49.95
49.30
49.50
47.31
15,517
Jun 29, 2026
51.50
51.90
49.15
49.50
47.31
39,334
Jun 26, 2026
50.50
52.00
50.50
51.40
49.13
15,245
Jun 25, 2026
49.80
52.00
49.50
49.80
47.60
178,095
Jun 24, 2026
53.80
53.90
53.40
53.80
51.42
1,525
Jun 23, 2026
53.80
53.80
53.10
53.40
51.04
3,052
Jun 22, 2026
53.40
54.00
53.10
53.80
51.42
6,015
Jun 19, 2026
53.80
54.20
53.10
54.00
51.61
5,801
Jun 18, 2026
53.50
54.10
53.50
53.80
51.42
4,473
Jun 17, 2026
54.20
54.20
53.20
53.60
51.23
7,169
Jun 16, 2026
54.80
54.80
54.00
54.00
51.61
11,396
Jun 15, 2026
55.90
57.10
54.00
54.10
51.71
41,929
Jun 12, 2026
52.80
54.40
52.80
53.40
51.04
14,767
Jun 11, 2026
52.80
53.20
52.70
52.80
50.47
15,525
Jun 10, 2026
54.00
54.00
52.40
52.80
50.47
12,756
Jun 9, 2026
52.70
53.80
52.60
53.10
50.75
3,833
Jun 8, 2026
53.20
53.60
52.40
52.50
50.18
4,735
Jun 5, 2026
53.20
53.90
52.40
53.10
50.75
7,455
Jun 3, 2026
53.00
53.40
52.00
52.80
50.47
8,862
Jun 2, 2026
53.00
53.80
52.50
53.50
51.14
7,521
Jun 1, 2026
53.50
54.10
52.80
53.00
50.66
11,197
May 29, 2026
52.00
54.30
51.80
53.20
50.85
13,657
May 28, 2026
54.20
54.20
53.30
54.00
51.61
2,793
May 27, 2026
54.50
54.60
53.30
53.70
51.33
7,447
May 26, 2026
54.80
54.80
53.10
53.50
51.14
6,773
May 25, 2026
53.90
56.00
53.50
54.10
51.71
15,524
May 22, 2026
52.80
53.40
52.00
53.20
50.85
5,024
May 21, 2026
52.90
53.10
51.80
52.80
50.47
3,115
May 20, 2026
51.40
52.70
51.40
52.70
50.37
3,061
May 19, 2026
53.90
53.90
51.20
51.80
49.51
10,014
May 18, 2026
52.70
53.50
51.10
52.10
49.80
12,489
May 15, 2026
51.90
51.90
50.60
51.90
49.61
8,188
May 14, 2026
51.60
52.40
51.40
52.00
49.70
9,352
May 13, 2026
51.90
52.10
50.90
51.90
49.61
7,324
May 12, 2026
52.00
52.00
50.80
51.80
49.51
7,453
May 11, 2026
52.90
53.00
51.00
52.00
49.70
7,217
May 8, 2026
54.30
54.30
51.00
52.80
50.47
10,164
May 7, 2026
55.00
55.30
53.00
53.40
51.04
11,481
May 6, 2026
52.70
54.10
52.60
54.10
51.71
46,095
May 5, 2026
50.00
52.40
49.85
51.90
49.61
16,271
May 4, 2026
51.30
51.30
49.00
50.50
48.27
21,283
Apr 30, 2026
49.00
51.40
48.70
51.30
49.03
97,622
Apr 29, 2026
55.10
55.10
52.70
54.30
51.90
7,294
Apr 28, 2026
55.70
55.70
53.20
54.30
51.90
9,859
Apr 27, 2026
55.30
56.80
54.70
55.00
52.57
12,949
Apr 24, 2026
56.80
57.50
55.20
56.00
53.53
10,364
Apr 23, 2026
59.00
59.00
56.00
57.30
54.77
8,328
Apr 22, 2026
59.10
59.70
58.00
58.90
56.30
9,979
Apr 21, 2026
60.00
60.80
58.50
59.00
56.39
26,278
Apr 20, 2026
58.80
58.80
56.70
58.10
55.53
12,144
Apr 17, 2026
56.70
59.60
55.60
59.50
56.87
34,312
Apr 16, 2026
57.60
57.60
56.10
56.70
54.20
9,436
Apr 15, 2026
56.70
57.90
56.20
57.60
55.06
9,950
Apr 14, 2026
55.20
56.80
55.20
56.70
54.20
11,881
Apr 13, 2026
56.00
56.60
54.50
56.10
53.62
19,848
Apr 10, 2026
54.00
57.00
54.00
56.30
53.81
41,212
Apr 9, 2026
55.20
55.50
53.80
54.00
51.61
13,025
Apr 8, 2026
56.50
58.00
55.20
55.20
52.76
46,132
Apr 7, 2026
52.30
52.60
51.30
51.70
49.42
22,723
Apr 2, 2026
53.50
53.50
52.00
52.90
50.56
12,683
Apr 1, 2026
53.70
55.90
53.50
53.90
51.52
22,014
Mar 31, 2026
50.10
55.10
50.00
53.20
50.85
58,948
Mar 30, 2026
51.60
52.30
49.55
50.10
47.89
44,174
Mar 27, 2026
52.90
52.90
51.70
52.30
49.99
5,942
Mar 26, 2026
53.50
53.50
51.90
52.80
50.47
7,951
Mar 25, 2026
52.40
55.10
52.40
53.80
51.42
13,562
Mar 24, 2026
53.00
53.50
51.50
53.20
50.85
6,799
Mar 23, 2026
52.70
54.50
50.80
53.00
50.66
44,510
Mar 20, 2026
54.20
55.30
52.90
53.00
50.66
11,098
Mar 19, 2026
56.10
56.20
53.50
54.20
51.81
22,873
Mar 18, 2026
56.80
58.00
56.10
56.40
53.91
27,971
Mar 17, 2026
53.80
56.50
53.60
56.50
54.00
16,639
Mar 16, 2026
56.90
56.90
53.80
54.00
51.61
19,536
Mar 13, 2026
55.00
55.90
52.80
55.00
52.57
48,468
Mar 12, 2026
56.60
57.30
54.20
54.90
52.48
27,242
Mar 11, 2026
58.90
58.90
56.40
56.90
54.39
18,170
Mar 10, 2026
58.90
59.60
58.10
58.90
56.30
10,750
Mar 9, 2026
56.30
58.00
55.20
57.90
55.34
22,448
Mar 6, 2026
60.50
60.60
57.00
59.00
56.39
37,938
Mar 5, 2026
59.70
60.80
58.50
60.50
57.83
31,999
Mar 4, 2026
59.20
61.90
59.20
59.90
57.25
21,497
Mar 3, 2026
60.60
60.60
58.60
59.30
56.68
32,710
Mar 2, 2026
58.60
61.60
58.00
60.70
58.02
86,696
Feb 27, 2026
63.50
64.50
63.00
63.40
60.60
38,051
Feb 26, 2026
61.40
63.10
61.40
61.90
59.17
35,625
Feb 25, 2026
61.60
61.70
60.50
61.20
58.50
3,516
Feb 24, 2026
62.10
62.30
60.50
60.60
57.92
6,231
Feb 23, 2026
60.70
62.10
60.20
62.10
59.36
10,403
Feb 20, 2026
62.10
62.40
59.30
60.70
58.02
24,797
Feb 19, 2026
63.30
63.60
61.00
62.10
59.36
20,535
Feb 18, 2026
62.70
63.80
62.70
63.80
60.98
4,888
Feb 17, 2026
64.30
64.30
62.80
63.50
60.70
14,855
Feb 16, 2026
64.20
64.50
63.70
64.20
61.36
3,746
Feb 13, 2026
64.20
64.20
63.10
64.10
61.27
4,119
Feb 12, 2026
64.00
64.40
63.70
64.30
61.46
4,403
Feb 11, 2026
64.40
64.50
63.60
64.00
61.17
5,282
Feb 10, 2026
64.50
64.90
63.50
64.40
61.56
5,000
Feb 9, 2026
64.60
65.50
63.50
64.50
61.65
13,346
Feb 6, 2026
63.00
64.50
62.00
64.00
61.17
13,118
Feb 5, 2026
64.40
64.40
62.50
63.50
60.70
9,552
Feb 4, 2026
64.40
64.80
63.50
64.40
61.56
12,816
Feb 3, 2026
64.80
64.90
63.80
64.30
61.46
7,532
Feb 2, 2026
64.50
64.50
62.10
63.60
60.79
16,380
Jan 30, 2026
64.00
65.00
62.10
64.50
61.65
14,197
Jan 29, 2026
64.00
64.40
62.80
63.10
60.31
18,406
Jan 28, 2026
65.50
65.60
63.70
64.40
61.56
9,566
Jan 27, 2026
64.90
65.90
63.50
65.00
62.13
18,517
Jan 26, 2026
65.80
65.90
64.20
64.80
61.94
16,632
Jan 23, 2026
66.80
67.00
63.90
65.30
62.42
21,364
Jan 22, 2026
66.10
66.90
65.70
66.10
63.18
18,078
Jan 21, 2026
65.50
66.60
64.40
65.30
62.42
25,273
Jan 20, 2026
63.00
65.20
60.80
65.00
62.13
53,500
Jan 19, 2026
62.90
63.00
62.20
62.70
59.93
11,111
Jan 16, 2026
62.80
63.00
62.00
63.00
60.22
9,817
Jan 15, 2026
62.80
63.00
62.00
62.60
59.83
6,409
Jan 14, 2026
63.00
63.20
62.20
62.80
60.03
21,985
Jan 13, 2026
63.00
63.00
62.00
62.00
59.26
18,380
Jan 12, 2026
62.90
63.20
62.00
63.00
60.22
28,800
Jan 9, 2026
62.70
62.90
60.80
62.80
60.03
21,117
Jan 8, 2026
63.90
63.90
61.30
62.70
59.93
72,270
Jan 7, 2026
63.60
65.00
63.50
64.30
61.46
40,286
Jan 5, 2026
60.90
63.80
60.70
63.40
60.60
41,365
Jan 2, 2026
58.50
60.80
58.50
60.20
57.54
33,128
Dec 30, 2025
58.00
58.80
57.70
58.40
55.82
18,762
Dec 29, 2025
57.50
58.70
57.50
57.90
55.34
29,624
Dec 23, 2025
56.60
57.00
56.00
56.70
54.20
18,892
Dec 22, 2025
56.80
57.00
55.80
56.00
53.53
19,564
Dec 19, 2025
55.00
55.50
54.70
55.50
53.05
8,139
Dec 18, 2025
55.70
56.00
54.50
55.10
52.67
19,869
Dec 17, 2025
56.50
56.60
55.60
55.60
53.14
4,253
Dec 16, 2025
56.60
56.60
56.00
56.50
54.00
7,774
Dec 15, 2025
55.10
57.00
55.00
56.00
53.53
16,457
Dec 12, 2025
57.00
57.30
55.30
55.40
52.95
13,431
Dec 11, 2025
55.30
57.40
54.00
56.30
53.81
31,179
Dec 10, 2025
53.90
55.70
53.60
55.30
52.86
26,540
Dec 9, 2025
54.00
54.00
52.80
53.20
50.85
9,028
Dec 8, 2025
53.80
54.00
53.60
53.70
51.33
3,955
Dec 5, 2025
53.90
54.00
53.50
54.00
51.61
2,929
Dec 4, 2025
54.00
54.50
53.40
53.90
51.52
10,701
Dec 3, 2025
54.30
54.30
52.60
54.00
51.61
24,940
Dec 2, 2025
55.60
55.60
53.40
54.00
51.61
16,816
Dec 1, 2025
54.80
55.60
53.60
54.80
52.38
21,503
Nov 28, 2025
53.40
54.40
52.00
54.00
51.61
152,650
Nov 27, 2025
51.80
51.80
48.60
51.30
49.03
31,446
Nov 26, 2025
51.70
52.00
51.30
51.90
49.61
10,379
Nov 25, 2025
51.70
52.00
50.70
51.70
49.42
11,437
Nov 24, 2025
51.30
51.90
50.90
51.70
49.42
2,757
Nov 21, 2025
51.50
51.70
50.90
51.00
48.75
4,093
Nov 20, 2025
52.00
52.00
51.00
51.70
49.42
4,182
Nov 19, 2025
51.30
52.00
51.30
51.80
49.51
1,725
Nov 18, 2025
52.20
52.20
51.00
51.50
49.23
7,352
Nov 17, 2025
52.40
53.40
51.50
52.40
50.09
6,854
Nov 14, 2025
52.90
53.00
52.20
52.40
50.09
29,945
Nov 13, 2025
53.00
53.00
52.90
52.90
50.56
5,840
Nov 12, 2025
53.00
53.40
52.50
53.00
50.66
7,507
Nov 10, 2025
52.80
53.00
52.50
52.80
50.47
29,677
Nov 7, 2025
52.90
53.00
52.40
52.80
50.47
8,210
Nov 6, 2025
53.00
53.00
52.70
52.80
50.47
2,688
Nov 5, 2025
52.70
53.00
52.70
52.90
50.56
6,335
Nov 4, 2025
52.60
53.00
52.50
52.90
50.56
3,940
Nov 3, 2025
53.00
53.20
52.70
52.90
50.56
15,472
