ERG Spólka Akcyjna (WSE:ERG)
Poland · Delayed Price · Currency is PLN 42.00
-2.00 (-4.55%)
Jan 27, 2026, 2:14 PM CET
ERG Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 432 |
| Jan 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 454 |
| Jan 12, 2026 | 39.60 | 42.00 | 39.60 | 42.00 | 42.00 | 6.06% | 225 |
| Jan 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 20 |
| Jan 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 25 |
| Jan 5, 2026 | 38.00 | 39.60 | 38.00 | 39.60 | 39.60 | - | 2 |
| Jan 2, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 1 |
| Dec 30, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 2.59% | 249 |
| Dec 29, 2025 | 38.00 | 38.60 | 36.40 | 38.60 | 38.60 | 1.58% | 252 |
| Dec 22, 2025 | 39.60 | 39.60 | 37.00 | 38.00 | 38.00 | -5.94% | 754 |
| Dec 19, 2025 | 37.00 | 40.40 | 37.00 | 40.40 | 40.40 | 9.19% | 961 |
| Dec 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 1 |
| Dec 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 305 |
| Dec 16, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | - | 30 |
| Dec 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 92 |
| Dec 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 300 |
| Dec 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 264 |
| Dec 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.55% | 201 |
| Dec 8, 2025 | 38.00 | 39.40 | 38.00 | 39.40 | 39.40 | 1.03% | 98 |
| Dec 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | 1 |
| Dec 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 195 |
| Dec 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -3.90% | 22 |
| Nov 28, 2025 | 39.00 | 42.00 | 39.00 | 41.00 | 41.00 | 3.02% | 360 |
| Nov 27, 2025 | 40.00 | 40.00 | 38.00 | 39.80 | 39.80 | -0.50% | 947 |
| Nov 26, 2025 | 40.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 53 |
| Nov 19, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 82 |
| Nov 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 180 |
| Nov 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 2 |
| Nov 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 15 |
| Oct 27, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 168 |
| Oct 21, 2025 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 2.38% | 232 |
| Oct 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 2 |
| Oct 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 29 |
| Oct 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 180 |
| Oct 9, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | - | 191 |
| Oct 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 310 |
| Oct 7, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 637 |
| Oct 6, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -4.55% | 38 |
| Sep 29, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 788 |
| Sep 25, 2025 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | -4.35% | 718 |
| Sep 19, 2025 | 44.20 | 46.00 | 44.20 | 46.00 | 46.00 | - | 2 |
| Sep 3, 2025 | 44.20 | 46.00 | 44.20 | 46.00 | 46.00 | - | 53 |
| Sep 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | 180 |
| Aug 25, 2025 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | -2.08% | 182 |
| Aug 21, 2025 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 452 |
| Aug 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.36% | 79 |
| Aug 12, 2025 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | -0.83% | 23 |
| Aug 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1 |
| Jul 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | 349 |
| Jul 29, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 219 |