Erbud S.A. (WSE:ERB)
Poland · Delayed Price · Currency is PLN 33.15
+0.05 (0.15%)
Aug 22, 2025, 4:38 PM CET
Erbud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 33.40 | 33.55 | 33.05 | 33.40 | 33.40 | 0.91% | 378 |
| 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 |
| Jul 31, 2025 | 33.80 | 34.00 | 33.60 | 34.00 | 34.00 | 0.59% | 1,412 |
| Jul 30, 2025 | 34.45 | 34.45 | 33.50 | 33.80 | 33.80 | 0.30% | 1,313 |
| Jul 29, 2025 | 33.70 | 34.50 | 33.60 | 33.70 | 33.70 | 0.30% | 1,493 |
| Jul 28, 2025 | 33.65 | 34.00 | 33.50 | 33.60 | 33.60 | -0.59% | 5,654 |
| Jul 25, 2025 | 34.00 | 34.00 | 33.55 | 33.80 | 33.80 | - | 2,393 |
| Jul 24, 2025 | 33.70 | 34.00 | 33.70 | 33.80 | 33.80 | 0.30% | 2,758 |
| Jul 23, 2025 | 33.70 | 34.00 | 33.70 | 33.70 | 33.70 | -0.44% | 3,868 |
| Jul 22, 2025 | 33.90 | 33.90 | 33.70 | 33.85 | 33.85 | - | 1,528 |
| Jul 21, 2025 | 34.00 | 34.25 | 33.80 | 33.85 | 33.85 | -0.44% | 2,414 |
| Jul 18, 2025 | 33.95 | 34.20 | 33.80 | 34.00 | 34.00 | 0.44% | 3,656 |
| Jul 17, 2025 | 34.10 | 34.30 | 33.85 | 33.85 | 33.85 | -0.73% | 1,616 |
| Jul 16, 2025 | 34.55 | 34.55 | 34.05 | 34.10 | 34.10 | -1.30% | 1,220 |
| Jul 15, 2025 | 34.65 | 34.65 | 34.05 | 34.55 | 34.55 | 0.73% | 1,642 |
| Jul 14, 2025 | 34.35 | 35.60 | 33.95 | 34.30 | 34.30 | -2.00% | 3,292 |
| Jul 11, 2025 | 34.95 | 35.20 | 33.95 | 35.00 | 35.00 | 0.14% | 2,442 |
| Jul 10, 2025 | 34.45 | 35.30 | 34.10 | 34.95 | 34.95 | 2.19% | 3,145 |
| Jul 9, 2025 | 33.80 | 34.20 | 33.70 | 34.20 | 34.20 | 1.33% | 4,305 |
| Jul 8, 2025 | 33.20 | 33.80 | 33.20 | 33.75 | 33.75 | 1.66% | 2,598 |
| Jul 7, 2025 | 33.70 | 33.75 | 33.05 | 33.20 | 33.20 | -1.63% | 5,506 |
| Jul 4, 2025 | 34.40 | 34.40 | 33.10 | 33.75 | 33.75 | -1.60% | 4,970 |
| Jul 3, 2025 | 34.35 | 34.55 | 33.70 | 34.30 | 34.30 | 0.29% | 3,694 |
| Jul 2, 2025 | 34.40 | 34.40 | 34.00 | 34.20 | 34.20 | -0.58% | 2,965 |
| Jul 1, 2025 | 34.95 | 35.00 | 33.75 | 34.40 | 34.40 | -1.71% | 12,852 |
| Jun 30, 2025 | 34.95 | 35.40 | 34.95 | 35.00 | 35.00 | -0.28% | 1,008 |
| Jun 27, 2025 | 35.20 | 35.20 | 35.00 | 35.10 | 35.10 | -0.28% | 2,718 |
| Jun 26, 2025 | 34.95 | 35.50 | 34.95 | 35.20 | 35.20 | -0.56% | 4,115 |
| Jun 25, 2025 | 35.95 | 36.00 | 34.95 | 35.40 | 35.40 | 0.71% | 2,292 |
| Jun 24, 2025 | 35.80 | 36.10 | 35.10 | 35.15 | 35.15 | -0.42% | 1,925 |
| Jun 23, 2025 | 36.25 | 36.30 | 34.95 | 35.30 | 35.30 | -2.22% | 2,972 |
| Jun 20, 2025 | 34.65 | 36.10 | 34.65 | 36.10 | 36.10 | 4.18% | 3,892 |
| Jun 18, 2025 | 35.60 | 35.75 | 33.70 | 34.65 | 34.65 | -2.12% | 2,565 |
| Jun 17, 2025 | 35.90 | 36.15 | 35.15 | 35.40 | 35.40 | -0.98% | 5,825 |
| Jun 16, 2025 | 35.90 | 36.25 | 35.70 | 35.75 | 35.75 | -0.56% | 2,684 |
| Jun 13, 2025 | 36.50 | 36.50 | 35.70 | 35.95 | 35.95 | 0.14% | 4,539 |
| Jun 12, 2025 | 35.90 | 36.45 | 35.80 | 35.90 | 35.90 | -0.28% | 652 |