Erbud S.A. (WSE:ERB)
Poland · Delayed Price · Currency is PLN 24.70
+0.70 (2.92%)
Nov 4, 2026, 1:14 PM CET
Erbud Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23.65 | 24.70 | 23.65 | 24.70 | 24.70 | 2.92% | 5,591 |
| Nov 3, 2026 | 23.40 | 24.00 | 23.00 | 24.00 | 24.00 | 1.27% | 6,024 |
| Nov 2, 2026 | 23.50 | 23.85 | 23.40 | 23.70 | 23.70 | 1.07% | 11,128 |
| Oct 30, 2026 | 23.80 | 23.80 | 23.20 | 23.45 | 23.45 | -1.47% | 5,996 |
| Oct 29, 2026 | 23.95 | 24.00 | 23.50 | 23.80 | 23.80 | 0.63% | 5,691 |
| Oct 28, 2026 | 24.95 | 24.95 | 23.35 | 23.65 | 23.65 | -5.02% | 7,355 |
| Oct 27, 2026 | 24.00 | 24.90 | 24.00 | 24.90 | 24.90 | 2.47% | 3,471 |
| Oct 26, 2026 | 23.50 | 24.40 | 23.50 | 24.30 | 24.30 | 5.65% | 6,915 |
| Oct 23, 2026 | 23.55 | 23.80 | 22.35 | 23.00 | 23.00 | -2.95% | 10,370 |
| Oct 22, 2026 | 24.15 | 24.15 | 23.50 | 23.70 | 23.70 | -0.42% | 4,949 |
| Oct 21, 2026 | 23.65 | 24.20 | 23.35 | 23.80 | 23.80 | 0.63% | 6,280 |
| Oct 20, 2026 | 24.00 | 24.25 | 23.10 | 23.65 | 23.65 | -2.07% | 7,228 |
| Oct 19, 2026 | 24.70 | 24.85 | 23.50 | 24.15 | 24.15 | -1.63% | 10,349 |
| Oct 16, 2026 | 25.05 | 25.05 | 24.30 | 24.55 | 24.55 | -0.41% | 14,414 |
| Oct 15, 2026 | 23.85 | 25.10 | 23.85 | 24.65 | 24.65 | 3.79% | 26,311 |
| Oct 14, 2026 | 23.70 | 23.85 | 23.60 | 23.75 | 23.75 | 0.21% | 3,541 |
| Oct 13, 2026 | 23.30 | 23.90 | 23.30 | 23.70 | 23.70 | 3.04% | 8,545 |
| Oct 12, 2026 | 22.00 | 23.30 | 22.00 | 23.00 | 23.00 | 3.37% | 94,053 |
| Oct 9, 2026 | 22.75 | 22.75 | 21.95 | 22.25 | 22.25 | -0.45% | 6,184 |
| Oct 8, 2026 | 22.95 | 23.00 | 22.00 | 22.35 | 22.35 | -2.83% | 9,955 |
| Oct 7, 2026 | 23.30 | 23.30 | 22.70 | 23.00 | 23.00 | 0.22% | 4,001 |
| Oct 6, 2026 | 22.90 | 23.15 | 22.70 | 22.95 | 22.95 | 0.22% | 5,187 |
| Oct 5, 2026 | 23.65 | 23.80 | 22.80 | 22.90 | 22.90 | -0.65% | 20,615 |
| Oct 2, 2026 | 22.30 | 23.25 | 21.10 | 23.05 | 23.05 | 3.36% | 22,412 |
| Oct 1, 2026 | 22.40 | 23.95 | 22.20 | 22.30 | 22.30 | -0.45% | 44,208 |
| Sep 30, 2026 | 20.30 | 22.40 | 20.30 | 22.40 | 22.40 | 11.17% | 538,776 |
| Sep 29, 2026 | 19.12 | 20.95 | 18.80 | 20.15 | 20.15 | 7.64% | 167,395 |
| Sep 28, 2026 | 18.38 | 18.86 | 18.12 | 18.72 | 18.72 | 2.07% | 5,268 |
| Sep 25, 2026 | 18.48 | 18.48 | 17.80 | 18.34 | 18.34 | 1.33% | 14,236 |
| Sep 24, 2026 | 18.10 | 18.38 | 17.96 | 18.10 | 18.10 | -1.09% | 12,364 |
| Sep 23, 2026 | 18.06 | 18.40 | 18.06 | 18.30 | 18.30 | 1.33% | 6,679 |
| Sep 22, 2026 | 18.78 | 18.98 | 18.04 | 18.06 | 18.06 | -2.17% | 14,067 |
| Sep 21, 2026 | 18.74 | 19.00 | 18.42 | 18.46 | 18.46 | 0.22% | 45,295 |
| Sep 18, 2026 | 20.00 | 20.00 | 18.22 | 18.42 | 18.42 | -6.78% | 63,523 |
| Sep 17, 2026 | 20.25 | 20.45 | 19.60 | 19.76 | 19.76 | -2.42% | 15,567 |
| Sep 16, 2026 | 20.60 | 20.60 | 20.05 | 20.25 | 20.25 | -2.17% | 19,216 |
| Sep 15, 2026 | 21.40 | 21.45 | 20.50 | 20.70 | 20.70 | -3.27% | 10,417 |
| Sep 14, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.47% | 1,076 |
| Sep 11, 2026 | 21.80 | 21.80 | 21.40 | 21.50 | 21.50 | -1.15% | 2,669 |
| Sep 10, 2026 | 21.90 | 21.90 | 21.50 | 21.75 | 21.75 | -0.68% | 4,964 |
| Sep 9, 2026 | 21.80 | 22.00 | 21.70 | 21.90 | 21.90 | 0.46% | 4,173 |
| Sep 8, 2026 | 22.25 | 22.25 | 21.70 | 21.80 | 21.80 | -2.02% | 4,505 |
| Sep 7, 2026 | 22.40 | 22.40 | 21.85 | 22.25 | 22.25 | 1.14% | 6,336 |
| 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 |