Erbud S.A. (WSE:ERB)
Poland · Delayed Price · Currency is PLN 30.05
+0.05 (0.17%)
Oct 10, 2025, 5:00 PM CET
Erbud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 30.00 | 30.20 | 29.95 | 30.05 | 30.05 | 0.17% | 2,422 |
| Oct 9, 2025 | 29.90 | 30.30 | 29.90 | 30.00 | 30.00 | 1.69% | 6,209 |
| Oct 8, 2025 | 29.80 | 30.45 | 29.50 | 29.50 | 29.50 | -0.51% | 7,488 |
| Oct 7, 2025 | 29.80 | 30.35 | 29.65 | 29.65 | 29.65 | -0.50% | 4,162 |
| Oct 6, 2025 | 30.85 | 30.85 | 29.75 | 29.80 | 29.80 | -3.56% | 10,901 |
| Oct 3, 2025 | 31.85 | 32.00 | 30.50 | 30.90 | 30.90 | -2.37% | 7,592 |
| Oct 2, 2025 | 31.50 | 31.80 | 31.30 | 31.65 | 31.65 | 1.28% | 1,562 |
| Oct 1, 2025 | 32.00 | 32.00 | 29.75 | 31.25 | 31.25 | -2.34% | 6,786 |
| Sep 30, 2025 | 32.05 | 32.20 | 31.70 | 32.00 | 32.00 | -0.62% | 1,839 |
| Sep 29, 2025 | 32.55 | 32.80 | 32.00 | 32.20 | 32.20 | -0.31% | 2,228 |
| Sep 26, 2025 | 33.30 | 33.30 | 32.15 | 32.30 | 32.30 | -2.12% | 9,458 |
| Sep 25, 2025 | 32.70 | 33.30 | 32.00 | 33.00 | 33.00 | 1.07% | 8,421 |
| Sep 24, 2025 | 32.50 | 32.65 | 31.95 | 32.65 | 32.65 | 0.31% | 8,623 |
| Sep 23, 2025 | 32.95 | 33.40 | 32.00 | 32.55 | 32.55 | -1.21% | 2,009 |
| Sep 22, 2025 | 33.00 | 33.40 | 32.60 | 32.95 | 32.95 | -1.05% | 3,165 |
| Sep 19, 2025 | 32.55 | 33.40 | 32.05 | 33.30 | 33.30 | 3.74% | 6,397 |
| Sep 18, 2025 | 32.60 | 32.60 | 32.00 | 32.10 | 32.10 | -0.77% | 1,668 |
| Sep 17, 2025 | 32.60 | 32.60 | 31.60 | 32.35 | 32.35 | -1.07% | 3,497 |
| Sep 16, 2025 | 33.40 | 33.40 | 32.70 | 32.70 | 32.70 | -2.10% | 2,055 |
| Sep 15, 2025 | 32.75 | 33.50 | 32.70 | 33.40 | 33.40 | 2.45% | 2,222 |
| Sep 12, 2025 | 32.60 | 32.75 | 32.20 | 32.60 | 32.60 | 1.40% | 2,009 |
| Sep 11, 2025 | 32.10 | 32.80 | 31.50 | 32.15 | 32.15 | 2.06% | 3,244 |
| Sep 10, 2025 | 32.20 | 32.20 | 30.45 | 31.50 | 31.50 | -2.17% | 9,116 |
| Sep 9, 2025 | 32.15 | 32.70 | 32.05 | 32.20 | 32.20 | 1.42% | 1,631 |
| Sep 8, 2025 | 32.10 | 32.80 | 31.55 | 31.75 | 31.75 | -1.24% | 3,114 |
| Sep 5, 2025 | 32.10 | 32.75 | 32.10 | 32.15 | 32.15 | 0.16% | 2,336 |
| Sep 4, 2025 | 32.40 | 32.60 | 32.05 | 32.10 | 32.10 | -0.93% | 1,491 |
| Sep 3, 2025 | 32.20 | 32.60 | 31.55 | 32.40 | 32.40 | - | 1,703 |
| Sep 2, 2025 | 32.50 | 32.50 | 31.40 | 32.40 | 32.40 | -0.61% | 3,685 |
| Sep 1, 2025 | 33.00 | 33.20 | 32.55 | 32.60 | 32.60 | 0.15% | 3,112 |
| Aug 29, 2025 | 34.80 | 34.80 | 32.35 | 32.55 | 32.55 | -6.47% | 12,456 |
| Aug 28, 2025 | 34.55 | 35.30 | 33.85 | 34.80 | 34.80 | 2.35% | 3,290 |
| Aug 27, 2025 | 33.90 | 36.00 | 33.00 | 34.00 | 34.00 | 1.80% | 9,784 |
| Aug 26, 2025 | 33.60 | 33.90 | 33.40 | 33.40 | 33.40 | -0.30% | 1,332 |
| Aug 25, 2025 | 33.10 | 33.60 | 33.10 | 33.50 | 33.50 | 1.21% | 586 |
| Aug 22, 2025 | 33.40 | 33.55 | 33.05 | 33.10 | 33.10 | - | 4,916 |
| Aug 21, 2025 | 33.90 | 33.90 | 33.10 | 33.10 | 33.10 | -0.30% | 2,591 |
| Aug 20, 2025 | 33.60 | 33.80 | 33.20 | 33.20 | 33.20 | -1.19% | 1,219 |
| Aug 19, 2025 | 33.50 | 33.95 | 33.20 | 33.60 | 33.60 | 0.60% | 1,579 |
| Aug 18, 2025 | 33.25 | 33.40 | 33.00 | 33.40 | 33.40 | 1.52% | 869 |
| Aug 14, 2025 | 33.00 | 33.70 | 32.75 | 32.90 | 32.90 | -0.30% | 5,084 |
| Aug 13, 2025 | 34.45 | 34.45 | 33.00 | 33.00 | 33.00 | -2.51% | 3,799 |
| Aug 12, 2025 | 33.40 | 34.45 | 33.40 | 33.85 | 33.85 | 1.35% | 2,137 |
| Aug 11, 2025 | 33.50 | 33.70 | 33.10 | 33.40 | 33.40 | -0.30% | 1,915 |
| Aug 8, 2025 | 34.00 | 34.00 | 32.70 | 33.50 | 33.50 | -0.45% | 1,427 |
| Aug 7, 2025 | 33.30 | 33.95 | 32.70 | 33.65 | 33.65 | 2.12% | 2,695 |
| Aug 6, 2025 | 33.30 | 33.30 | 32.80 | 32.95 | 32.95 | 0.46% | 853 |
| Aug 5, 2025 | 32.80 | 33.40 | 32.70 | 32.80 | 32.80 | - | 1,123 |
| Aug 4, 2025 | 32.70 | 33.00 | 32.70 | 32.80 | 32.80 | 0.61% | 2,346 |
| Aug 1, 2025 | 34.35 | 34.45 | 32.40 | 32.60 | 32.60 | -4.12% | 7,121 |