ERG Spólka Akcyjna (WSE:ERG)
Poland · Delayed Price · Currency is PLN 42.00
0.00 (0.00%)
Nov 20, 2025, 5:55 PM CET
ERG Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | - | 82 |
| 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 |
| Jul 28, 2025 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | - | 3 |
| 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 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 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 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 |
| Jun 26, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 219 |
| Jun 25, 2025 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | -0.41% | 191 |
| Jun 24, 2025 | 47.00 | 48.60 | 47.00 | 48.60 | 48.60 | 3.40% | 77 |
| Jun 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.29% | 94 |
| Jun 20, 2025 | 47.60 | 48.60 | 47.60 | 48.60 | 48.60 | -0.82% | 152 |
| Jun 18, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 205 |
| Jun 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 200 |
| Jun 5, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 230 |
| Jun 4, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 330 |
| Jun 3, 2025 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 1.69% | 477 |
| May 30, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | 0.43% | 160 |