GPW · ENA · stock
Enea S.A. (ENA) stock price history
Every GPW trading session of Enea S.A. from Jan 30, 2009 to Nov 12, 2026: 4,538 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENA adjusted close, 2009 to 2026
- PLN 25.55
- All time high, 2026
- PLN 26.23
- 52 week high, PLN 18.15 low
- 4,538
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
ENA key facts
- Enea S.A. (ENA) closed at PLN 22.26 on Nov 12, 2026 on GPW.
- ENA's all time high close is PLN 25.55, set on Apr 8, 2026; its all time low close is PLN 3.67 on Mar 12, 2020.
- ENA's 52 week range is PLN 18.15 to PLN 26.23.
- ENA returned +2.4% over the year to Nov 12, 2026 and +133.5% over five years.
- Over ten years ENA returned +128%, +8.6% a year compounded.
- ENA's deepest drawdown was -81.5% from Aug 13, 2009 to Mar 12, 2020.
- DataCedar holds 4,538 daily sessions of ENA history from Jan 30, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENA price chart, 2009 to 2026
ENA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +8.3% |
| 6 months | +6.6% |
| Year to date | +17.6% |
| 1 year | +2.4% |
| 3 years | +239.5% |
| 5 years | +133.5% |
| 10 years | +128.4% |
| Since Jan 30, 2009 | +157.0% |
| Compound annual growth, 17.8 years | +5.5% |
ENA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 25.55 on Apr 8, 2026
- All time low close
- PLN 3.67 on Mar 12, 2020
- 52 week high
- PLN 26.23 on Apr 8, 2026
- 52 week low
- PLN 18.15 on Dec 17, 2025
- Deepest drawdown
- -81.5% from Aug 13, 2009 to Mar 12, 2020, recovered Oct 27, 2025
- Best single session
- +30.2% on Jul 17, 2023
- Worst single session
- -16.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2009
- 2.6×
- Best calendar year
- 2025, +55%
- Worst calendar year
- 2022, -29%
ENA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jan 30, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 19.04 | PLN 26.23 | PLN 18.32 | PLN 22.26 | +17.6% | 80.7M | 215 |
| 2025 | PLN 12.17 | PLN 22.79 | PLN 11.84 | PLN 18.92 | +54.7% | 111.1M | 249 |
| 2024 | PLN 8.77 | PLN 12.52 | PLN 7.52 | PLN 12.23 | +40.8% | 124.3M | 249 |
| 2023 | PLN 5.76 | PLN 8.95 | PLN 5.45 | PLN 8.69 | +52.8% | 166.1M | 250 |
| 2022 | PLN 8.05 | PLN 9.76 | PLN 4.27 | PLN 5.69 | -29.5% | 149M | 251 |
| 2021 | PLN 6.21 | PLN 10.26 | PLN 5.64 | PLN 8.06 | +30.2% | 118M | 251 |
| 2020 | PLN 7.50 | PLN 8.13 | PLN 3.36 | PLN 6.19 | -17.4% | 142.3M | 259 |
| 2019 | PLN 9.38 | PLN 10.71 | PLN 6.96 | PLN 7.50 | -20.1% | 132.6M | 261 |
| 2018 | PLN 10.90 | PLN 12.11 | PLN 6.89 | PLN 9.38 | -13.9% | 167.3M | 261 |
| 2017 | PLN 8.90 | PLN 15.16 | PLN 8.71 | PLN 10.90 | +23.1% | 164.5M | 255 |
| 2016 | PLN 10.34 | PLN 11.46 | PLN 7.78 | PLN 8.85 | -15.9% | 221.8M | 251 |
| 2015 | PLN 13.72 | PLN 15.78 | PLN 9.84 | PLN 10.53 | -23.3% | 112.8M | 261 |
| 2014 | PLN 11.81 | PLN 16.35 | PLN 10.79 | PLN 13.72 | +16.2% | 142.6M | 260 |
| 2013 | PLN 13.32 | PLN 14.07 | PLN 10.16 | PLN 11.81 | -11.3% | 38.5M | 258 |
| 2012 | PLN 14.88 | PLN 15.61 | PLN 11.60 | PLN 13.32 | -9.9% | 33.4M | 258 |
| 2011 | PLN 18.98 | PLN 19.19 | PLN 11.68 | PLN 14.79 | -22.0% | 51.4M | 254 |
| 2010 | PLN 16.76 | PLN 19.75 | PLN 13.21 | PLN 18.97 | +13.2% | 68M | 259 |
| 2009 | PLN 8.68 | PLN 20.99 | PLN 7.99 | PLN 16.76 | n/a | 10.4M | 236 |
ENA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 22.26 | +5.5% |
| October 2026 | PLN 21.10 | -1.6% |
| September 2026 | PLN 21.44 | +9.3% |
| August 2026 | PLN 19.62 | +0.1% |
| July 2026 | PLN 19.61 | +1.2% |
| June 2026 | PLN 19.38 | -5.3% |
| May 2026 | PLN 20.46 | -4.3% |
| April 2026 | PLN 21.37 | -10.6% |
| March 2026 | PLN 23.90 | -0.5% |
| February 2026 | PLN 24.02 | +12.4% |
| January 2026 | PLN 21.37 | +12.9% |
| December 2025 | PLN 18.92 | -3.2% |
About the ENA data
Daily bars. 4,538 sessions from Jan 30, 2009 to Nov 12, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AENA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ENA share price history
