ERG Spólka Akcyjna (WSE:ERG)
Poland · Delayed Price · Currency is PLN 46.00
0.00 (0.00%)
Sep 11, 2025, 7:13 PM CET
ERG Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 3, 2025 | 44.20 | 46.00 | 44.20 | 46.00 | 46.00 | - | 53 |
| Sep 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | 180 |
| Aug 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Aug 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Aug 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Aug 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Aug 25, 2025 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | -2.08% | 182 |
| Aug 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| 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 19, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Aug 18, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Aug 14, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Aug 13, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Aug 12, 2025 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | -0.83% | 23 |
| Aug 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 7, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1 |
| Aug 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jul 31, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| 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 |
| Jul 28, 2025 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | - | 3 |
| Jul 25, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jul 24, 2025 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | 1.28% | 343 |
| Jul 23, 2025 | 47.20 | 47.60 | 47.00 | 47.00 | 47.00 | -3.69% | 222 |
| Jul 22, 2025 | 47.60 | 48.80 | 47.60 | 48.80 | 48.80 | 0.41% | 95 |
| Jul 21, 2025 | 47.00 | 48.60 | 47.00 | 48.60 | 48.60 | 3.40% | 300 |
| Jul 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 17, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 100 |
| Jul 16, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 25 |
| Jul 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 10, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.69% | 350 |
| Jul 8, 2025 | 47.00 | 48.80 | 46.00 | 48.80 | 48.80 | 3.83% | 192 |
| Jul 7, 2025 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -4.08% | 391 |
| Jul 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jul 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jul 2, 2025 | 48.40 | 49.00 | 48.40 | 49.00 | 49.00 | 1.24% | 205 |
| Jul 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 76 |
| Jun 30, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 2 |