ERG Spólka Akcyjna (WSE:ERG)
Poland · Delayed Price · Currency is PLN 42.00
0.00 (0.00%)
Jul 13, 2026, 9:01 AM CET
ERG Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 7 |
| Jul 9, 2026 | 42.00 | 42.00 | 37.20 | 40.00 | 40.00 | - | 904 |
| Jul 8, 2026 | 40.00 | 40.20 | 40.00 | 40.00 | 40.00 | -4.76% | 949 |
| Jul 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 180 |
| Jul 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 135 |
| Jul 3, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 139 |
| Jul 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 243 |
| Jul 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1 |
| Jun 29, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 17 |
| Jun 24, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | -0.47% | 53 |
| 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 |