ERG Spólka Akcyjna (WSE:ERG)
Poland · Delayed Price · Currency is PLN 48.00
-0.60 (-1.23%)
Oct 26, 2026, 12:10 PM CET
ERG Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | 320 |
| Oct 23, 2026 | 48.60 | 48.60 | 48.00 | 48.60 | 48.60 | -0.41% | 119 |
| Oct 22, 2026 | 48.00 | 48.80 | 48.00 | 48.80 | 48.80 | -0.41% | 54 |
| Oct 21, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 1,311 |
| Oct 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 10 |
| Oct 19, 2026 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 6.52% | 273 |
| Oct 15, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 345 |
| Oct 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | 2 |
| Oct 12, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.11% | 50 |
| Oct 9, 2026 | 46.00 | 48.00 | 46.00 | 47.40 | 47.40 | 3.04% | 650 |
| Oct 5, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 1.32% | 6 |
| Oct 2, 2026 | 44.00 | 45.40 | 44.00 | 45.40 | 45.40 | - | 7 |
| Sep 28, 2026 | 44.40 | 45.40 | 44.20 | 45.40 | 45.40 | - | 37 |
| Sep 24, 2026 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | -1.30% | 37 |
| Sep 3, 2026 | 46.00 | 46.20 | 46.00 | 46.00 | 46.00 | 0.44% | 469 |
| Sep 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | 200 |
| Aug 27, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | - | 183 |
| Aug 25, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 323 |
| Aug 24, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 550 |
| Aug 21, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 3 |
| Aug 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 10 |
| Aug 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 227 |
| Aug 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 5 |
| Aug 5, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 0.92% | 158 |
| Jul 31, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 98 |
| Jul 28, 2026 | 42.20 | 43.60 | 42.00 | 43.60 | 43.60 | -0.91% | 550 |
| Jul 27, 2026 | 42.20 | 44.00 | 42.20 | 44.00 | 44.00 | 2.33% | 14 |
| Jul 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 50 |
| Jul 20, 2026 | 43.00 | 44.00 | 42.20 | 44.00 | 44.00 | - | 336 |
| Jul 17, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 451 |
| Jul 13, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 59 |
| 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 |