Erbud S.A. (WSE:ERB)
Poland · Delayed Price · Currency is PLN 22.00
-0.80 (-3.51%)
Sep 4, 2026, 5:04 PM CET
Erbud Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 22.35 | 22.50 | 21.80 | 22.00 | 22.00 | -3.51% | 16,544 |
| Sep 3, 2026 | 23.05 | 23.05 | 22.45 | 22.80 | 22.80 | -1.08% | 6,785 |
| Sep 2, 2026 | 23.00 | 23.15 | 22.75 | 23.05 | 23.05 | 0.44% | 5,014 |
| Sep 1, 2026 | 23.40 | 23.40 | 22.50 | 22.95 | 22.95 | -1.92% | 8,166 |
| Aug 31, 2026 | 23.55 | 23.70 | 23.00 | 23.40 | 23.40 | 0.43% | 22,587 |
| Aug 28, 2026 | 23.00 | 23.50 | 22.90 | 23.30 | 23.30 | 1.75% | 23,555 |
| Aug 27, 2026 | 23.45 | 23.45 | 22.50 | 22.90 | 22.90 | 1.33% | 14,900 |
| Aug 26, 2026 | 21.55 | 24.00 | 21.45 | 22.60 | 22.60 | 4.87% | 85,889 |
| Aug 25, 2026 | 22.00 | 22.00 | 21.50 | 21.55 | 21.55 | -0.69% | 7,408 |
| Aug 24, 2026 | 22.00 | 22.15 | 21.70 | 21.70 | 21.70 | -1.36% | 4,212 |
| Aug 21, 2026 | 22.00 | 22.30 | 21.90 | 22.00 | 22.00 | - | 7,882 |
| Aug 20, 2026 | 22.20 | 22.20 | 21.90 | 22.00 | 22.00 | -0.45% | 4,193 |
| Aug 19, 2026 | 22.10 | 22.25 | 22.10 | 22.10 | 22.10 | - | 2,704 |
| Aug 18, 2026 | 22.10 | 22.30 | 22.05 | 22.10 | 22.10 | -0.45% | 7,410 |
| Aug 17, 2026 | 22.05 | 22.35 | 22.05 | 22.20 | 22.20 | 0.45% | 3,931 |
| Aug 14, 2026 | 22.30 | 22.40 | 22.10 | 22.10 | 22.10 | -0.67% | 4,724 |
| Aug 13, 2026 | 22.55 | 22.55 | 22.20 | 22.25 | 22.25 | -0.22% | 2,320 |
| Aug 12, 2026 | 22.30 | 22.65 | 22.05 | 22.30 | 22.30 | 0.22% | 12,804 |
| Aug 11, 2026 | 22.10 | 22.30 | 22.00 | 22.25 | 22.25 | 0.68% | 4,928 |
| Aug 10, 2026 | 22.45 | 22.45 | 21.95 | 22.10 | 22.10 | -0.23% | 7,203 |
| Aug 7, 2026 | 22.60 | 22.60 | 22.00 | 22.15 | 22.15 | -1.56% | 12,457 |
| Aug 6, 2026 | 22.55 | 22.55 | 22.20 | 22.50 | 22.50 | 1.35% | 6,491 |
| Aug 5, 2026 | 22.30 | 22.55 | 22.20 | 22.20 | 22.20 | -0.22% | 7,369 |
| Aug 4, 2026 | 22.50 | 22.70 | 22.10 | 22.25 | 22.25 | 0.45% | 15,499 |
| Aug 3, 2026 | 22.20 | 22.60 | 22.00 | 22.15 | 22.15 | 0.91% | 7,136 |
| Jul 31, 2026 | 22.20 | 22.20 | 21.85 | 21.95 | 21.95 | 0.69% | 2,759 |
| Jul 30, 2026 | 22.30 | 22.60 | 21.80 | 21.80 | 21.80 | -1.80% | 11,822 |
| Jul 29, 2026 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | 28,099 |
| Jul 28, 2026 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | -1.12% | 10,367 |
| Jul 27, 2026 | 22.60 | 22.60 | 22.20 | 22.25 | 22.25 | -1.55% | 4,264 |
| Jul 24, 2026 | 22.80 | 23.05 | 22.45 | 22.60 | 22.60 | 0.89% | 7,627 |
| Jul 23, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -2.18% | 7,221 |
| Jul 22, 2026 | 22.95 | 23.30 | 22.30 | 22.90 | 22.90 | -0.65% | 14,052 |
| Jul 21, 2026 | 23.20 | 23.50 | 22.95 | 23.05 | 23.05 | -1.50% | 14,211 |
| Jul 20, 2026 | 23.65 | 23.65 | 23.15 | 23.40 | 23.40 | 0.86% | 5,361 |
| Jul 17, 2026 | 23.35 | 23.50 | 23.20 | 23.20 | 23.20 | -0.85% | 2,013 |
| Jul 16, 2026 | 23.40 | 23.70 | 23.25 | 23.40 | 23.40 | 1.08% | 2,360 |
| Jul 15, 2026 | 23.90 | 24.10 | 23.10 | 23.15 | 23.15 | -1.91% | 9,301 |
| Jul 14, 2026 | 24.75 | 24.75 | 23.55 | 23.60 | 23.60 | -2.88% | 8,242 |
| Jul 13, 2026 | 24.85 | 24.85 | 24.25 | 24.30 | 24.30 | -1.22% | 2,331 |
| Jul 10, 2026 | 24.85 | 24.90 | 24.40 | 24.60 | 24.60 | -1.01% | 893 |
| Jul 9, 2026 | 24.85 | 24.90 | 24.50 | 24.85 | 24.85 | 1.43% | 666 |
| Jul 8, 2026 | 24.60 | 24.85 | 24.50 | 24.50 | 24.50 | -1.61% | 4,944 |
| Jul 7, 2026 | 24.70 | 25.00 | 24.50 | 24.90 | 24.90 | 1.43% | 1,380 |
| Jul 6, 2026 | 24.50 | 24.95 | 24.40 | 24.55 | 24.55 | -1.41% | 3,450 |
| Jul 3, 2026 | 25.80 | 25.80 | 24.30 | 24.90 | 24.90 | -3.49% | 22,405 |
| Jul 2, 2026 | 25.70 | 25.80 | 25.15 | 25.80 | 25.80 | 2.18% | 822 |
| Jul 1, 2026 | 25.75 | 25.80 | 25.20 | 25.25 | 25.25 | -2.13% | 243 |
| Jun 30, 2026 | 25.15 | 26.00 | 25.15 | 25.80 | 25.80 | -0.19% | 650 |
| Jun 29, 2026 | 25.40 | 26.00 | 24.95 | 25.85 | 25.85 | 1.97% | 5,954 |