Herkules S.A. (WSE:HRS)
Poland · Delayed Price · Currency is PLN 1.205
-0.020 (-1.63%)
Oct 10, 2025, 4:49 PM CET
Herkules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | - | 10,260 |
| Aug 21, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 8,333 |
| Aug 20, 2025 | 1.25 | 1.27 | 1.22 | 1.27 | 1.27 | 1.60% | 10,606 |
| Aug 19, 2025 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 3,420 |
| Aug 18, 2025 | 1.27 | 1.29 | 1.20 | 1.26 | 1.26 | -1.56% | 30,663 |
| Aug 14, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 4,207 |
| Aug 13, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 9,088 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 2,140 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | - | 22,993 |
| Aug 8, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 5,640 |
| Aug 7, 2025 | 1.29 | 1.29 | 1.23 | 1.29 | 1.29 | - | 12,643 |
| Aug 6, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | - | 2,917 |
| Aug 5, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 3,384 |
| Aug 4, 2025 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | -0.76% | 24,118 |
| Aug 1, 2025 | 1.32 | 1.33 | 1.25 | 1.31 | 1.31 | -0.76% | 10,493 |