TAURON Polska Energia S.A. (TPE.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
As of 04:26PM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 3.9010 | 4.0240 | 3.8890 | 3.9400 | 3.9400 | 4,617,621 |
| Jun 26, 2024 | 3.9060 | 3.9500 | 3.8780 | 3.8900 | 3.8900 | 2,042,212 |
| Jun 25, 2024 | 3.9560 | 3.9970 | 3.8900 | 3.9100 | 3.9100 | 1,883,814 |
| Jun 24, 2024 | 3.9500 | 4.0180 | 3.9430 | 3.9600 | 3.9600 | 2,504,429 |
| Jun 21, 2024 | 3.9160 | 3.9960 | 3.9120 | 3.9700 | 3.9700 | 5,457,282 |
| Jun 20, 2024 | 3.9500 | 4.0240 | 3.9200 | 3.9490 | 3.9490 | 2,505,478 |
| Jun 19, 2024 | 3.8990 | 3.9730 | 3.8900 | 3.9730 | 3.9730 | 1,621,502 |
| Jun 18, 2024 | 3.8770 | 3.9720 | 3.8620 | 3.9000 | 3.9000 | 1,860,244 |
| Jun 17, 2024 | 3.8310 | 3.9300 | 3.8310 | 3.9000 | 3.9000 | 1,623,927 |
| Jun 14, 2024 | 3.8480 | 3.8760 | 3.7810 | 3.8500 | 3.8500 | 1,420,372 |
| Jun 13, 2024 | 3.8800 | 3.9000 | 3.8280 | 3.8480 | 3.8480 | 1,237,710 |
| Jun 12, 2024 | 3.8520 | 3.9320 | 3.8310 | 3.9160 | 3.9160 | 1,606,115 |
| Jun 11, 2024 | 3.9500 | 3.9500 | 3.8120 | 3.8150 | 3.8150 | 2,227,480 |
| Jun 10, 2024 | 3.9480 | 3.9720 | 3.8860 | 3.9500 | 3.9500 | 2,214,865 |
| Jun 07, 2024 | 3.9510 | 3.9830 | 3.8820 | 3.9500 | 3.9500 | 1,635,698 |
| Jun 06, 2024 | 4.0000 | 4.0690 | 3.9650 | 3.9800 | 3.9800 | 2,000,438 |
| Jun 05, 2024 | 3.9410 | 4.0200 | 3.9270 | 3.9990 | 3.9990 | 1,630,187 |
| Jun 04, 2024 | 4.0600 | 4.0860 | 3.9700 | 3.9950 | 3.9950 | 2,167,325 |
| Jun 03, 2024 | 4.0500 | 4.1130 | 3.9810 | 4.0590 | 4.0590 | 3,965,615 |
| May 31, 2024 | 3.8500 | 4.1100 | 3.8410 | 4.0480 | 4.0480 | 9,364,373 |
| May 29, 2024 | 3.8200 | 3.9490 | 3.8200 | 3.8620 | 3.8620 | 4,592,059 |
| May 28, 2024 | 3.8510 | 3.8510 | 3.7610 | 3.8020 | 3.8020 | 1,576,870 |
| May 27, 2024 | 3.8500 | 3.9170 | 3.8180 | 3.8350 | 3.8350 | 1,208,875 |
| May 24, 2024 | 3.8210 | 3.8720 | 3.7720 | 3.8470 | 3.8470 | 2,487,965 |
| May 23, 2024 | 3.9630 | 3.9870 | 3.7800 | 3.8460 | 3.8460 | 5,304,317 |
| May 22, 2024 | 3.9500 | 4.0440 | 3.9220 | 3.9810 | 3.9810 | 3,906,540 |
| May 21, 2024 | 3.8930 | 3.9850 | 3.8300 | 3.9580 | 3.9580 | 6,209,041 |
| May 20, 2024 | 3.6190 | 3.9400 | 3.6000 | 3.9330 | 3.9330 | 14,211,512 |
| May 17, 2024 | 3.5860 | 3.6490 | 3.5580 | 3.6000 | 3.6000 | 3,336,655 |
| May 16, 2024 | 3.5000 | 3.6120 | 3.4000 | 3.6050 | 3.6050 | 6,063,105 |
| May 15, 2024 | 3.6990 | 3.6990 | 3.4600 | 3.4780 | 3.4780 | 8,018,686 |
| May 14, 2024 | 3.4700 | 3.7160 | 3.4590 | 3.6990 | 3.6990 | 9,662,737 |
| May 13, 2024 | 3.5680 | 3.6660 | 3.4300 | 3.4500 | 3.4500 | 8,079,390 |
| May 10, 2024 | 3.4500 | 3.6600 | 3.3830 | 3.4660 | 3.4660 | 10,707,196 |
| May 09, 2024 | 3.2900 | 3.4600 | 3.2640 | 3.3920 | 3.3920 | 8,191,003 |
| May 08, 2024 | 3.2000 | 3.2270 | 3.1390 | 3.2160 | 3.2160 | 5,008,382 |
| May 07, 2024 | 3.0900 | 3.4500 | 3.0900 | 3.2050 | 3.2050 | 17,679,653 |
| May 06, 2024 | 2.9150 | 3.0290 | 2.8800 | 3.0240 | 3.0240 | 4,576,501 |
| May 02, 2024 | 2.9150 | 2.9600 | 2.8950 | 2.9250 | 2.9250 | 2,855,979 |
| Apr 30, 2024 | 2.9220 | 2.9570 | 2.8840 | 2.9150 | 2.9150 | 4,376,563 |
| Apr 29, 2024 | 2.9400 | 2.9600 | 2.8420 | 2.9340 | 2.9340 | 5,465,215 |
| Apr 26, 2024 | 2.8300 | 3.0440 | 2.8210 | 2.9400 | 2.9400 | 6,955,415 |
| Apr 25, 2024 | 2.8400 | 2.8600 | 2.7700 | 2.8070 | 2.8070 | 3,704,686 |
| Apr 24, 2024 | 2.8630 | 2.8890 | 2.8080 | 2.8400 | 2.8400 | 4,829,769 |
| Apr 23, 2024 | 2.9200 | 2.9370 | 2.8550 | 2.8680 | 2.8680 | 4,083,367 |
| Apr 22, 2024 | 2.9930 | 3.0100 | 2.8840 | 2.9100 | 2.9100 | 4,212,279 |
| Apr 19, 2024 | 2.9200 | 3.0300 | 2.8810 | 2.9790 | 2.9790 | 5,615,740 |
| Apr 18, 2024 | 2.8400 | 2.9360 | 2.7850 | 2.9180 | 2.9180 | 4,211,882 |
| Apr 17, 2024 | 2.8500 | 2.8600 | 2.7980 | 2.8300 | 2.8300 | 2,007,171 |
| Apr 16, 2024 | 2.8870 | 2.9130 | 2.8220 | 2.8370 | 2.8370 | 2,286,997 |
| Apr 15, 2024 | 2.9560 | 2.9700 | 2.8810 | 2.8860 | 2.8860 | 3,437,696 |
| Apr 12, 2024 | 3.0830 | 3.1060 | 2.9280 | 2.9310 | 2.9310 | 4,600,228 |
| Apr 11, 2024 | 3.0700 | 3.1400 | 3.0530 | 3.0650 | 3.0650 | 9,619,581 |
| Apr 10, 2024 | 3.0500 | 3.0800 | 2.8200 | 3.0500 | 3.0500 | 7,538,399 |
| Apr 09, 2024 | 3.1000 | 3.1440 | 3.0840 | 3.0920 | 3.0920 | 3,134,681 |
| Apr 08, 2024 | 3.1000 | 3.1360 | 3.0790 | 3.1000 | 3.1000 | 1,967,604 |
| Apr 05, 2024 | 3.1400 | 3.1490 | 3.0800 | 3.1000 | 3.1000 | 3,228,120 |
| Apr 04, 2024 | 3.1070 | 3.1500 | 3.1070 | 3.1300 | 3.1300 | 4,002,894 |
| Apr 03, 2024 | 3.1500 | 3.1550 | 3.0880 | 3.1070 | 3.1070 | 3,403,073 |
| Apr 02, 2024 | 3.1000 | 3.1740 | 3.1000 | 3.1150 | 3.1150 | 5,448,773 |
| Mar 28, 2024 | 3.0600 | 3.0870 | 3.0220 | 3.0600 | 3.0600 | 2,351,370 |
| Mar 27, 2024 | 3.0740 | 3.0820 | 3.0150 | 3.0400 | 3.0400 | 1,225,255 |
| Mar 26, 2024 | 3.1000 | 3.1080 | 3.0030 | 3.0690 | 3.0690 | 1,894,780 |
| Mar 25, 2024 | 3.1000 | 3.1240 | 3.0790 | 3.1090 | 3.1090 | 1,021,818 |
| Mar 22, 2024 | 3.0900 | 3.1480 | 3.0830 | 3.0940 | 3.0940 | 1,213,812 |
| Mar 21, 2024 | 3.1200 | 3.1440 | 3.0750 | 3.0990 | 3.0990 | 1,185,549 |
| Mar 20, 2024 | 3.1050 | 3.1300 | 3.0480 | 3.0960 | 3.0960 | 1,326,788 |
| Mar 19, 2024 | 3.0500 | 3.1270 | 3.0200 | 3.1210 | 3.1210 | 2,529,709 |
| Mar 18, 2024 | 3.1000 | 3.1250 | 3.0150 | 3.0480 | 3.0480 | 2,168,662 |
| Mar 15, 2024 | 3.1090 | 3.1240 | 3.0440 | 3.0740 | 3.0740 | 4,387,982 |
| Mar 14, 2024 | 3.1130 | 3.1490 | 3.0700 | 3.1120 | 3.1120 | 3,134,979 |
| Mar 13, 2024 | 3.1020 | 3.1450 | 3.0670 | 3.1170 | 3.1170 | 1,974,565 |
| Mar 12, 2024 | 3.1500 | 3.1500 | 3.0930 | 3.1020 | 3.1020 | 1,138,938 |
| Mar 11, 2024 | 3.1380 | 3.1680 | 3.0780 | 3.1400 | 3.1400 | 2,163,245 |
| Mar 08, 2024 | 3.0790 | 3.1290 | 3.0640 | 3.1290 | 3.1290 | 2,046,568 |
| Mar 07, 2024 | 3.0930 | 3.1000 | 2.9910 | 3.0610 | 3.0610 | 4,138,105 |
| Mar 06, 2024 | 3.1200 | 3.1800 | 3.0660 | 3.0850 | 3.0850 | 5,340,521 |
| Mar 05, 2024 | 3.2440 | 3.2450 | 3.0300 | 3.1200 | 3.1200 | 6,278,772 |
| Mar 04, 2024 | 3.5500 | 3.5900 | 3.2100 | 3.2370 | 3.2370 | 5,793,049 |
| Mar 01, 2024 | 3.6340 | 3.6760 | 3.5340 | 3.5490 | 3.5490 | 1,813,952 |
| Feb 29, 2024 | 3.5360 | 3.6640 | 3.5300 | 3.6190 | 3.6190 | 2,920,366 |
| Feb 28, 2024 | 3.6100 | 3.6200 | 3.5360 | 3.5360 | 3.5360 | 1,416,265 |
| Feb 27, 2024 | 3.5850 | 3.6110 | 3.5400 | 3.6100 | 3.6100 | 931,551 |
| Feb 26, 2024 | 3.6100 | 3.6210 | 3.5280 | 3.5500 | 3.5500 | 1,801,189 |
| Feb 23, 2024 | 3.5800 | 3.6290 | 3.5680 | 3.6000 | 3.6000 | 2,118,469 |
| Feb 22, 2024 | 3.6400 | 3.6570 | 3.5600 | 3.5820 | 3.5820 | 3,014,377 |
| Feb 21, 2024 | 3.7400 | 3.7400 | 3.6000 | 3.6120 | 3.6120 | 4,185,325 |
| Feb 20, 2024 | 3.7500 | 3.8300 | 3.7200 | 3.7370 | 3.7370 | 2,614,669 |
| Feb 19, 2024 | 3.5980 | 3.7200 | 3.5890 | 3.7000 | 3.7000 | 2,423,310 |
| Feb 16, 2024 | 3.5950 | 3.6320 | 3.5490 | 3.5950 | 3.5950 | 1,809,242 |
| Feb 15, 2024 | 3.6900 | 3.7080 | 3.5510 | 3.5920 | 3.5920 | 1,947,297 |
| Feb 14, 2024 | 3.6800 | 3.7180 | 3.6060 | 3.7180 | 3.7180 | 1,629,709 |
| Feb 13, 2024 | 3.7480 | 3.7760 | 3.6450 | 3.6800 | 3.6800 | 1,527,546 |
| Feb 12, 2024 | 3.6800 | 3.7530 | 3.6730 | 3.7500 | 3.7500 | 932,463 |
| Feb 09, 2024 | 3.7000 | 3.7000 | 3.6350 | 3.6900 | 3.6900 | 788,000 |
| Feb 08, 2024 | 3.8490 | 3.8500 | 3.6800 | 3.6800 | 3.6800 | 1,141,940 |
| Feb 07, 2024 | 3.8230 | 3.8680 | 3.7660 | 3.8020 | 3.8020 | 908,641 |
| Feb 06, 2024 | 3.8500 | 3.8840 | 3.7810 | 3.8230 | 3.8230 | 999,732 |
| Feb 05, 2024 | 3.8980 | 3.9500 | 3.8300 | 3.8320 | 3.8320 | 2,166,289 |
| Feb 02, 2024 | 3.8830 | 3.9800 | 3.8400 | 3.8780 | 3.8780 | 2,449,667 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.