GPW · ENT · stock
Enter Air S.A. (ENT) stock price history
Every GPW trading session of Enter Air S.A. from Jul 14, 2017 to Sep 28, 2026: 2,339 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.
ENT adjusted close, 2017 to 2026
- PLN 63.18
- All time high, 2026
- PLN 64.04
- 52 week high, PLN 46.45 low
- 2,339
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ENT key facts
- Enter Air S.A. (ENT) closed at PLN 49.10 on Sep 28, 2026 on GPW.
- ENT's all time high close is PLN 63.18, set on Jan 22, 2026; its all time low close is PLN 11.83 on Mar 12, 2020.
- ENT's 52 week range is PLN 46.45 to PLN 64.04.
- ENT returned -8.8% over the year to Sep 28, 2026 and +80.2% over five years.
- Since Jul 14, 2017 ENT returned +103%, +8.0% a year compounded.
- ENT's deepest drawdown was -74.0% from Feb 19, 2020 to Mar 12, 2020.
- DataCedar holds 2,339 daily sessions of ENT history from Jul 14, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENT price chart, 2017 to 2026
ENT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -0.1% |
| 6 months | -1.8% |
| Year to date | -12.0% |
| 1 year | -8.8% |
| 3 years | +29.2% |
| 5 years | +80.2% |
| 10 years | n/a |
| Since Jul 14, 2017 | +102.8% |
| Compound annual growth, 9.2 years | +8.0% |
ENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 63.18 on Jan 22, 2026
- All time low close
- PLN 11.83 on Mar 12, 2020
- 52 week high
- PLN 64.04 on Jan 23, 2026
- 52 week low
- PLN 46.45 on Nov 27, 2025
- Deepest drawdown
- -74.0% from Feb 19, 2020 to Mar 12, 2020, recovered Jan 5, 2024
- Best single session
- +28.6% on Mar 17, 2020
- Worst single session
- -26.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 28.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2017
- 2.0×
- Best calendar year
- 2019, +110%
- Worst calendar year
- 2018, -24%
ENT 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. 2017 starts on Jul 14, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 55.92 | PLN 64.04 | PLN 46.55 | PLN 49.10 | -12.0% | 3.5M | 187 |
| 2025 | PLN 49.01 | PLN 59.90 | PLN 46.45 | PLN 55.82 | +14.5% | 2.3M | 249 |
| 2024 | PLN 43.25 | PLN 64.70 | PLN 40.71 | PLN 48.74 | +12.7% | 2.1M | 249 |
| 2023 | PLN 21.20 | PLN 44.09 | PLN 21.20 | PLN 43.25 | +105.6% | 3.6M | 250 |
| 2022 | PLN 26.61 | PLN 28.04 | PLN 16.47 | PLN 21.03 | -20.1% | 1.3M | 251 |
| 2021 | PLN 33.79 | PLN 38.69 | PLN 20.10 | PLN 26.31 | -20.1% | 2.1M | 251 |
| 2020 | PLN 37.17 | PLN 45.95 | PLN 11.83 | PLN 32.94 | -11.4% | 5.1M | 259 |
| 2019 | PLN 17.73 | PLN 38.01 | PLN 16.57 | PLN 37.17 | +109.6% | 1.6M | 261 |
| 2018 | PLN 23.20 | PLN 24.86 | PLN 13.84 | PLN 17.73 | -23.6% | 879.3K | 261 |
| 2017 | PLN 24.21 | PLN 24.21 | PLN 18.97 | PLN 23.20 | n/a | 395.8K | 121 |
ENT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 49.10 | -6.8% |
| August 2026 | PLN 52.70 | +6.0% |
| July 2026 | PLN 49.70 | +5.1% |
| June 2026 | PLN 47.31 | -7.0% |
| May 2026 | PLN 50.85 | +3.7% |
| April 2026 | PLN 49.03 | -3.6% |
| March 2026 | PLN 50.85 | -16.1% |
| February 2026 | PLN 60.60 | -1.7% |
| January 2026 | PLN 61.65 | +10.4% |
| December 2025 | PLN 55.82 | +8.1% |
| November 2025 | PLN 51.61 | +1.9% |
| October 2025 | PLN 50.66 | -7.0% |
About the ENT data
Daily bars. 2,339 sessions from Jul 14, 2017 to Sep 28, 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 Sep 28, 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 Jul 14, 2017, 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/ENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ENT share price history
