Herkules S.A. (WSE:HRS)
Poland · Delayed Price · Currency is PLN 1.285
-0.065 (-4.81%)
Feb 5, 2026, 5:01 PM CET
Herkules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.35 | 1.37 | 1.29 | 1.29 | - | -4.81% | 7,431 |
| Feb 4, 2026 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | -0.37% | 222 |
| Feb 3, 2026 | 1.38 | 1.39 | 1.33 | 1.36 | 1.36 | -1.45% | 26,471 |
| Feb 2, 2026 | 1.34 | 1.38 | 1.32 | 1.38 | 1.38 | - | 51,263 |
| Jan 30, 2026 | 1.38 | 1.40 | 1.24 | 1.38 | 1.38 | -0.36% | 134,751 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.33 | 1.38 | 1.38 | -3.50% | 41,439 |
| Jan 28, 2026 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | -3.38% | 35,921 |
| Jan 27, 2026 | 1.46 | 1.50 | 1.44 | 1.48 | 1.48 | 1.37% | 13,712 |
| Jan 26, 2026 | 1.41 | 1.50 | 1.41 | 1.46 | 1.46 | 3.55% | 35,686 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.38 | 1.41 | 1.41 | -4.41% | 20,236 |
| Jan 22, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 2.43% | 30,791 |
| Jan 21, 2026 | 1.44 | 1.50 | 1.40 | 1.44 | 1.44 | 0.35% | 45,103 |
| Jan 20, 2026 | 1.42 | 1.50 | 1.37 | 1.44 | 1.44 | 3.24% | 38,205 |
| Jan 19, 2026 | 1.36 | 1.41 | 1.33 | 1.39 | 1.39 | -0.71% | 34,076 |
| Jan 16, 2026 | 1.36 | 1.44 | 1.32 | 1.40 | 1.40 | 2.94% | 39,478 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.31 | 1.36 | 1.36 | -0.37% | 6,876 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.31 | 1.37 | 1.37 | -1.09% | 2,901 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -1.43% | 14,590 |
| Jan 12, 2026 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | - | 8,322 |
| Jan 9, 2026 | 1.38 | 1.44 | 1.34 | 1.40 | 1.40 | 1.82% | 9,440 |
| Jan 8, 2026 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 4.17% | 12,501 |
| Jan 7, 2026 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -1.49% | 16,324 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.30 | 1.34 | 1.34 | -2.19% | 14,679 |
| Jan 2, 2026 | 1.30 | 1.40 | 1.30 | 1.37 | 1.37 | 5.38% | 39,816 |
| Dec 30, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | - | 22,021 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.28 | 1.30 | 1.30 | -4.41% | 34,217 |
| Dec 23, 2025 | 1.22 | 1.45 | 1.22 | 1.36 | 1.36 | 10.12% | 172,434 |
| Dec 22, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.98% | 5,371 |
| Dec 19, 2025 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 10,334 |
| Dec 18, 2025 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 1.21% | 11,446 |
| Dec 17, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 13,976 |
| Dec 16, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 0.81% | 17,890 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 10,558 |
| Dec 12, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.76% | 6,662 |
| Dec 11, 2025 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | -0.78% | 16,941 |
| Dec 10, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | - | 13,693 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.20 | 1.28 | 1.28 | -1.92% | 74,728 |
| Dec 8, 2025 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | -0.38% | 14,640 |
| Dec 5, 2025 | 1.31 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 6,838 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1 |
| Dec 3, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 18,088 |
| Dec 2, 2025 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -0.76% | 14,615 |
| Dec 1, 2025 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -0.38% | 2,862 |
| Nov 28, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.71% | 30,329 |
| Nov 27, 2025 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 8,986 |
| Nov 26, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 4,467 |
| Nov 25, 2025 | 1.32 | 1.32 | 1.20 | 1.29 | 1.29 | -2.27% | 58,897 |
| Nov 24, 2025 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | 0.76% | 1,801 |
| Nov 21, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | - | 2,173 |
| Nov 20, 2025 | 1.32 | 1.32 | 1.26 | 1.31 | 1.31 | - | 28,964 |