Herkules S.A. (WSE:HRS)
Poland · Delayed Price · Currency is PLN 1.430
-0.045 (-3.05%)
Nov 3, 2025, 2:08 PM CET
Herkules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.44 | 1.48 | 1.40 | 1.48 | 1.48 | 0.68% | 17,475 |
| Oct 30, 2025 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -0.68% | 648 |
| Oct 29, 2025 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -1.33% | 5,886 |
| Oct 28, 2025 | 1.46 | 1.52 | 1.41 | 1.50 | 1.50 | 3.45% | 10,867 |
| Oct 27, 2025 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | - | 15,927 |
| Oct 24, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -3.33% | 15,976 |
| Oct 23, 2025 | 1.52 | 1.55 | 1.43 | 1.50 | 1.50 | -1.32% | 34,471 |
| Oct 22, 2025 | 1.49 | 1.55 | 1.42 | 1.52 | 1.52 | 2.70% | 60,079 |
| Oct 21, 2025 | 1.46 | 1.55 | 1.46 | 1.48 | 1.48 | 2.07% | 67,212 |
| Oct 20, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 3.57% | 41,020 |
| Oct 17, 2025 | 1.32 | 1.43 | 1.32 | 1.40 | 1.40 | 3.70% | 67,564 |
| Oct 16, 2025 | 1.32 | 1.36 | 1.28 | 1.35 | 1.35 | - | 45,139 |
| Oct 15, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | - | 82,151 |
| Oct 14, 2025 | 1.23 | 1.40 | 1.20 | 1.35 | 1.35 | 8.87% | 228,363 |
| Oct 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 10 |
| Oct 10, 2025 | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 11,806 |
| Oct 9, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | - | 22,437 |
| Oct 8, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -1.60% | 11,446 |
| Oct 7, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 1,978 |
| Oct 6, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 29,987 |
| Oct 3, 2025 | 1.23 | 1.24 | 1.18 | 1.24 | 1.24 | 2.48% | 15,773 |
| Oct 2, 2025 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 17,941 |
| Oct 1, 2025 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 14,850 |
| Sep 30, 2025 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 10,610 |
| Sep 29, 2025 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 12,220 |
| Sep 26, 2025 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | 2.52% | 22,830 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | -0.83% | 25,943 |
| Sep 24, 2025 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 16,567 |
| Sep 23, 2025 | 1.21 | 1.23 | 1.17 | 1.23 | 1.23 | 5.13% | 32,853 |
| Sep 22, 2025 | 1.25 | 1.26 | 1.14 | 1.17 | 1.17 | -7.87% | 92,634 |
| Sep 19, 2025 | 1.22 | 1.29 | 1.22 | 1.27 | 1.27 | 0.79% | 47,430 |
| Sep 18, 2025 | 1.38 | 1.39 | 1.25 | 1.26 | 1.26 | -16.00% | 268,704 |
| Sep 17, 2025 | 1.49 | 1.50 | 1.44 | 1.50 | 1.50 | - | 33,278 |
| Sep 16, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | - | 20,983 |
| Sep 15, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | - | 8,902 |
| Sep 12, 2025 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 8,421 |
| Sep 11, 2025 | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | 4.11% | 17,103 |
| Sep 10, 2025 | 1.48 | 1.48 | 1.41 | 1.46 | 1.46 | -1.35% | 6,090 |
| Sep 9, 2025 | 1.48 | 1.49 | 1.41 | 1.48 | 1.48 | -1.33% | 11,048 |
| Sep 8, 2025 | 1.52 | 1.52 | 1.43 | 1.50 | 1.50 | -1.32% | 15,015 |
| Sep 5, 2025 | 1.50 | 1.57 | 1.47 | 1.52 | 1.52 | 1.33% | 148,972 |
| Sep 4, 2025 | 1.41 | 1.58 | 1.41 | 1.50 | 1.50 | 6.38% | 283,757 |
| Sep 3, 2025 | 1.38 | 1.43 | 1.32 | 1.41 | 1.41 | 2.17% | 70,326 |
| Sep 2, 2025 | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | 2.22% | 20,616 |
| Sep 1, 2025 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 25,597 |
| Aug 29, 2025 | 1.39 | 1.43 | 1.32 | 1.36 | 1.36 | -2.16% | 100,214 |
| Aug 28, 2025 | 1.34 | 1.53 | 1.31 | 1.39 | 1.39 | 2.96% | 450,328 |
| Aug 27, 2025 | 1.25 | 1.36 | 1.25 | 1.35 | 1.35 | 8.00% | 86,963 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.10% | 10,728 |
| Aug 25, 2025 | 1.28 | 1.29 | 1.24 | 1.29 | 1.29 | - | 3,537 |