Singapore markets open in 6 hours 39 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,271.61 -592.99 (-1.02%) CMC Crypto 200
1,186.68 -22.01 (-1.82%)
Energa SA (ENG.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 12.70 | 12.96 | 12.58 | 12.84 | 12.84 | 75,561 |
| 04 Jul 2024 | 12.50 | 13.00 | 12.50 | 12.80 | 12.80 | 183,345 |
| 03 Jul 2024 | 11.84 | 12.48 | 11.84 | 12.32 | 12.32 | 108,909 |
| 02 Jul 2024 | 11.46 | 11.80 | 11.44 | 11.78 | 11.78 | 88,827 |
| 01 Jul 2024 | 11.30 | 11.44 | 11.24 | 11.32 | 11.32 | 21,177 |
| 28 Jun 2024 | 11.10 | 11.48 | 11.10 | 11.30 | 11.30 | 61,018 |
| 27 Jun 2024 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 27,812 |
| 26 Jun 2024 | 10.56 | 10.86 | 10.42 | 10.84 | 10.84 | 31,199 |
| 25 Jun 2024 | 10.40 | 11.38 | 10.24 | 10.56 | 10.56 | 79,655 |
| 24 Jun 2024 | 10.54 | 10.54 | 10.34 | 10.44 | 10.44 | 19,598 |
| 21 Jun 2024 | 10.52 | 10.60 | 10.44 | 10.54 | 10.54 | 12,888 |
| 20 Jun 2024 | 10.98 | 10.98 | 10.32 | 10.48 | 10.48 | 49,811 |
| 19 Jun 2024 | 10.98 | 11.34 | 10.80 | 10.92 | 10.92 | 37,858 |
| 18 Jun 2024 | 10.90 | 11.20 | 10.86 | 10.96 | 10.96 | 24,389 |
| 17 Jun 2024 | 10.92 | 11.00 | 10.80 | 10.98 | 10.98 | 21,518 |
| 14 Jun 2024 | 11.00 | 11.38 | 10.80 | 10.94 | 10.94 | 41,494 |
| 13 Jun 2024 | 11.12 | 11.40 | 11.00 | 11.06 | 11.06 | 59,196 |
| 12 Jun 2024 | 10.42 | 11.22 | 10.42 | 11.12 | 11.12 | 138,903 |
| 11 Jun 2024 | 10.16 | 10.46 | 10.08 | 10.42 | 10.42 | 47,985 |
| 10 Jun 2024 | 10.02 | 10.18 | 10.02 | 10.16 | 10.16 | 11,517 |
| 07 Jun 2024 | 9.96 | 10.26 | 9.90 | 10.12 | 10.12 | 18,907 |
| 06 Jun 2024 | 10.06 | 10.14 | 9.92 | 9.97 | 9.97 | 12,739 |
| 05 Jun 2024 | 10.12 | 10.12 | 9.90 | 10.06 | 10.06 | 19,760 |
| 04 Jun 2024 | 10.10 | 10.20 | 10.00 | 10.14 | 10.14 | 16,118 |
| 03 Jun 2024 | 9.95 | 10.26 | 9.95 | 10.24 | 10.24 | 24,535 |
| 31 May 2024 | 10.00 | 10.18 | 9.93 | 10.08 | 10.08 | 32,939 |
| 29 May 2024 | 10.06 | 10.20 | 9.97 | 10.04 | 10.04 | 18,960 |
| 28 May 2024 | 10.30 | 10.38 | 9.90 | 10.20 | 10.20 | 29,956 |
| 27 May 2024 | 10.30 | 10.48 | 10.20 | 10.28 | 10.28 | 12,323 |
| 24 May 2024 | 10.24 | 10.38 | 10.12 | 10.30 | 10.30 | 13,070 |
| 23 May 2024 | 10.48 | 10.48 | 10.26 | 10.34 | 10.34 | 26,117 |
| 22 May 2024 | 10.58 | 10.58 | 10.28 | 10.48 | 10.48 | 20,108 |
| 21 May 2024 | 10.54 | 10.64 | 10.44 | 10.58 | 10.58 | 20,358 |
| 20 May 2024 | 10.26 | 10.54 | 10.26 | 10.54 | 10.54 | 48,035 |
| 17 May 2024 | 10.18 | 10.30 | 9.93 | 10.26 | 10.26 | 29,192 |
| 16 May 2024 | 9.88 | 10.30 | 9.80 | 10.10 | 10.10 | 55,135 |
| 15 May 2024 | 9.95 | 9.98 | 9.81 | 9.90 | 9.90 | 22,960 |
| 14 May 2024 | 9.80 | 9.98 | 9.80 | 9.95 | 9.95 | 19,391 |
| 13 May 2024 | 9.79 | 9.98 | 9.79 | 9.93 | 9.93 | 32,954 |
| 10 May 2024 | 9.94 | 10.30 | 9.80 | 9.93 | 9.93 | 80,677 |
| 09 May 2024 | 9.80 | 9.94 | 9.70 | 9.94 | 9.94 | 36,959 |
| 08 May 2024 | 9.60 | 9.82 | 9.60 | 9.70 | 9.70 | 14,147 |
| 07 May 2024 | 9.60 | 9.90 | 9.59 | 9.60 | 9.60 | 41,747 |
| 06 May 2024 | 9.42 | 9.60 | 9.40 | 9.60 | 9.60 | 13,749 |
| 02 May 2024 | 9.56 | 9.60 | 9.50 | 9.59 | 9.59 | 4,585 |
| 30 Apr 2024 | 9.43 | 9.60 | 9.40 | 9.60 | 9.60 | 13,276 |
| 29 Apr 2024 | 9.46 | 9.59 | 9.33 | 9.51 | 9.51 | 16,474 |
| 26 Apr 2024 | 9.49 | 9.58 | 9.41 | 9.51 | 9.51 | 17,662 |
| 25 Apr 2024 | 9.64 | 9.64 | 9.48 | 9.50 | 9.50 | 18,476 |
| 24 Apr 2024 | 9.69 | 9.70 | 9.49 | 9.63 | 9.63 | 29,653 |
| 23 Apr 2024 | 9.90 | 9.99 | 9.60 | 9.70 | 9.70 | 19,382 |
| 22 Apr 2024 | 9.40 | 9.89 | 9.40 | 9.88 | 9.88 | 14,727 |
| 19 Apr 2024 | 9.43 | 9.44 | 9.24 | 9.30 | 9.30 | 27,140 |
| 18 Apr 2024 | 9.44 | 9.45 | 9.30 | 9.43 | 9.43 | 16,684 |
| 17 Apr 2024 | 9.44 | 9.55 | 9.20 | 9.45 | 9.45 | 37,793 |
| 16 Apr 2024 | 9.60 | 9.60 | 9.48 | 9.55 | 9.55 | 15,180 |
| 15 Apr 2024 | 9.70 | 9.78 | 9.51 | 9.60 | 9.60 | 15,350 |
| 12 Apr 2024 | 9.82 | 9.85 | 9.65 | 9.70 | 9.70 | 23,995 |
| 11 Apr 2024 | 9.70 | 9.90 | 9.70 | 9.82 | 9.82 | 17,689 |
| 10 Apr 2024 | 9.80 | 9.80 | 9.60 | 9.67 | 9.67 | 40,924 |
| 09 Apr 2024 | 10.00 | 10.00 | 9.80 | 9.84 | 9.84 | 26,291 |
| 08 Apr 2024 | 10.00 | 10.00 | 9.85 | 9.90 | 9.90 | 24,854 |
| 05 Apr 2024 | 10.24 | 10.24 | 9.84 | 9.96 | 9.96 | 109,257 |
| 04 Apr 2024 | 10.28 | 10.40 | 10.00 | 10.24 | 10.24 | 53,892 |
| 03 Apr 2024 | 10.42 | 10.66 | 10.28 | 10.40 | 10.40 | 23,567 |
| 02 Apr 2024 | 10.50 | 10.70 | 10.42 | 10.50 | 10.50 | 22,678 |
| 28 Mar 2024 | 10.45 | 10.55 | 10.35 | 10.50 | 10.50 | 14,810 |
| 27 Mar 2024 | 10.55 | 10.55 | 10.15 | 10.40 | 10.40 | 31,991 |
| 26 Mar 2024 | 10.50 | 10.65 | 10.40 | 10.60 | 10.60 | 13,840 |
| 25 Mar 2024 | 10.70 | 10.80 | 10.40 | 10.55 | 10.55 | 17,779 |
| 22 Mar 2024 | 10.75 | 10.85 | 10.60 | 10.70 | 10.70 | 35,618 |
| 21 Mar 2024 | 10.65 | 12.40 | 10.60 | 10.80 | 10.80 | 237,662 |
| 20 Mar 2024 | 10.25 | 10.70 | 10.15 | 10.60 | 10.60 | 32,236 |
| 19 Mar 2024 | 10.30 | 10.30 | 10.10 | 10.25 | 10.25 | 33,265 |
| 18 Mar 2024 | 10.20 | 10.35 | 10.20 | 10.30 | 10.30 | 29,205 |
| 15 Mar 2024 | 10.60 | 10.65 | 10.20 | 10.40 | 10.40 | 67,821 |
| 14 Mar 2024 | 10.45 | 10.60 | 10.40 | 10.55 | 10.55 | 78,327 |
| 13 Mar 2024 | 10.80 | 10.80 | 10.30 | 10.50 | 10.50 | 105,846 |
| 12 Mar 2024 | 10.80 | 10.80 | 10.60 | 10.65 | 10.65 | 27,274 |
| 11 Mar 2024 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | 32,061 |
| 08 Mar 2024 | 10.70 | 10.90 | 10.50 | 10.70 | 10.70 | 58,336 |
| 07 Mar 2024 | 11.05 | 11.15 | 10.60 | 10.70 | 10.70 | 71,201 |
| 06 Mar 2024 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | 15,828 |
| 05 Mar 2024 | 10.90 | 11.10 | 10.85 | 11.10 | 11.10 | 50,291 |
| 04 Mar 2024 | 11.45 | 11.45 | 10.70 | 10.90 | 10.90 | 106,553 |
| 01 Mar 2024 | 11.70 | 11.70 | 11.30 | 11.45 | 11.45 | 46,084 |
| 29 Feb 2024 | 12.40 | 12.50 | 11.20 | 11.70 | 11.70 | 196,528 |
| 28 Feb 2024 | 12.85 | 12.85 | 12.20 | 12.40 | 12.40 | 56,967 |
| 27 Feb 2024 | 12.50 | 13.00 | 12.15 | 12.70 | 12.70 | 97,691 |
| 26 Feb 2024 | 11.60 | 12.50 | 11.60 | 12.30 | 12.30 | 126,298 |
| 23 Feb 2024 | 11.50 | 11.65 | 11.30 | 11.50 | 11.50 | 66,225 |
| 22 Feb 2024 | 11.90 | 11.90 | 11.30 | 11.45 | 11.45 | 82,261 |
| 21 Feb 2024 | 12.00 | 12.05 | 11.65 | 11.90 | 11.90 | 67,045 |
| 20 Feb 2024 | 12.40 | 12.50 | 11.85 | 12.00 | 12.00 | 222,242 |
| 19 Feb 2024 | 11.35 | 12.45 | 11.10 | 12.35 | 12.35 | 202,591 |
| 16 Feb 2024 | 10.50 | 11.20 | 10.50 | 11.10 | 11.10 | 92,985 |
| 15 Feb 2024 | 10.55 | 10.70 | 10.50 | 10.55 | 10.55 | 22,122 |
| 14 Feb 2024 | 10.65 | 10.70 | 10.50 | 10.60 | 10.60 | 15,452 |
| 13 Feb 2024 | 10.55 | 10.75 | 10.50 | 10.65 | 10.65 | 28,119 |
| 12 Feb 2024 | 10.90 | 10.90 | 10.40 | 10.55 | 10.55 | 57,222 |
| *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.