ERG Spólka Akcyjna (WSE:ERG)
Poland · Delayed Price · Currency is PLN 42.00
0.00 (0.00%)
Oct 10, 2025, 10:04 AM CET
ERG Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 29, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 788 |
| Sep 26, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 25, 2025 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | -4.35% | 718 |
| Sep 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 19, 2025 | 44.20 | 46.00 | 44.20 | 46.00 | 46.00 | - | 2 |
| Sep 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 9, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| 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 | - | - |