ERG Spólka Akcyjna (WSE:ERG)
Poland · Delayed Price · Currency is PLN 42.20
-0.60 (-1.40%)
Jun 19, 2026, 7:04 PM CET
ERG Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 41.00 | 42.20 | 41.00 | 42.20 | 42.20 | -1.40% | 195 |
| Jun 18, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | 1 |
| Jun 15, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 434 |
| Jun 12, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 606 |
| Jun 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2 |
| Jun 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 5 |
| Jun 2, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 12 |
| May 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 5 |
| May 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 10 |
| May 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 121 |
| May 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 338 |
| May 20, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 4 |
| May 19, 2026 | 40.00 | 41.80 | 40.00 | 40.00 | 40.00 | -6.98% | 99 |
| May 15, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 2.38% | 473 |
| May 14, 2026 | 40.00 | 42.00 | 39.80 | 42.00 | 42.00 | 5.00% | 240 |
| May 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.31% | 2 |
| May 12, 2026 | 40.00 | 41.80 | 40.00 | 41.80 | 41.80 | - | 38 |
| May 8, 2026 | 40.00 | 41.80 | 40.00 | 41.80 | 41.80 | - | 10 |
| May 7, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | 6 |
| Apr 30, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | -4.55% | 192 |
| Apr 29, 2026 | 40.00 | 45.60 | 38.20 | 44.00 | 44.00 | 10.00% | 968 |
| Apr 28, 2026 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | -4.76% | 100 |
| Apr 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 180 |
| Apr 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 11 |
| Apr 22, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 44 |
| Apr 21, 2026 | 44.20 | 45.60 | 44.00 | 44.00 | 44.00 | -3.51% | 514 |
| Apr 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 4 |
| Apr 15, 2026 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | - | 5 |
| Apr 14, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 10 |
| Apr 13, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 32 |
| Apr 10, 2026 | 44.20 | 45.60 | 44.20 | 45.60 | 45.60 | - | 132 |
| Apr 8, 2026 | 44.00 | 45.60 | 43.00 | 45.60 | 45.60 | 1.79% | 690 |
| Apr 7, 2026 | 42.00 | 44.80 | 42.00 | 44.80 | 44.80 | 6.67% | 295 |
| Apr 2, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 335 |
| Mar 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 188 |
| Mar 25, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 5 |
| Mar 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1 |
| Mar 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 11 |
| Mar 9, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 3 |
| Feb 25, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 133 |
| Feb 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 27 |
| Feb 20, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 302 |
| Feb 19, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 198 |
| Feb 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 57 |
| Feb 13, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 2 |
| Feb 9, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | -2.22% | 87 |
| Feb 5, 2026 | 44.00 | 45.60 | 43.00 | 45.00 | 45.00 | -1.32% | 438 |
| Feb 4, 2026 | 44.20 | 45.60 | 44.20 | 45.60 | 45.60 | - | 25 |
| Jan 30, 2026 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | 1.33% | 30 |
| Jan 29, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 361 |