Herkules S.A. (WSE:HRS)
Poland · Delayed Price · Currency is PLN 1.280
-0.070 (-5.19%)
Mar 23, 2026, 5:00 PM CET
Herkules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.36 | 1.37 | 1.31 | 1.35 | 1.35 | 3.85% | 17,874 |
| Mar 19, 2026 | 1.34 | 1.39 | 1.30 | 1.30 | 1.30 | -2.99% | 20,630 |
| Mar 18, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.25% | 3,655 |
| Mar 17, 2026 | 1.39 | 1.39 | 1.34 | 1.39 | 1.39 | -0.72% | 3,207 |
| Mar 16, 2026 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | 0.36% | 82 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.34 | 1.39 | 1.39 | -0.36% | 14,630 |
| Mar 12, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | -0.36% | 2,094 |
| Mar 11, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 2.94% | 14,144 |
| Mar 10, 2026 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -0.73% | 552 |
| Mar 9, 2026 | 1.39 | 1.39 | 1.31 | 1.37 | 1.37 | -1.44% | 13,875 |
| Mar 6, 2026 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | -1.07% | 4,739 |
| Mar 5, 2026 | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | 4.07% | 103,916 |
| Mar 4, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 7,132 |
| Mar 3, 2026 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -2.21% | 38,834 |
| Mar 2, 2026 | 1.39 | 1.39 | 1.31 | 1.36 | 1.36 | -1.45% | 12,265 |
| Feb 27, 2026 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | 0.36% | 1,217 |
| Feb 26, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.36% | 1,952 |
| Feb 25, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 2,362 |
| Feb 24, 2026 | 1.40 | 1.41 | 1.35 | 1.39 | 1.39 | 1.46% | 22,800 |
| Feb 23, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 7,864 |
| Feb 20, 2026 | 1.39 | 1.40 | 1.32 | 1.40 | 1.40 | 2.94% | 19,525 |
| Feb 19, 2026 | 1.34 | 1.40 | 1.31 | 1.36 | 1.36 | 1.49% | 17,217 |
| Feb 18, 2026 | 1.34 | 1.34 | 1.28 | 1.34 | 1.34 | 0.75% | 15,896 |
| Feb 17, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 1.14% | 3,836 |
| Feb 16, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | -0.38% | 10,956 |
| Feb 13, 2026 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | -1.12% | 4,361 |
| Feb 12, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 0.38% | 330 |
| Feb 11, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | - | 1,625 |
| Feb 10, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | -0.37% | 4,500 |
| Feb 9, 2026 | 1.34 | 1.34 | 1.29 | 1.34 | 1.34 | -0.37% | 180 |
| Feb 6, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 4.28% | 1,696 |
| Feb 5, 2026 | 1.35 | 1.37 | 1.29 | 1.29 | 1.29 | -4.81% | 7,621 |
| 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 |