Herkules S.A. (WSE:HRS)
Poland · Delayed Price · Currency is PLN 1.480
-0.055 (-3.58%)
Jun 16, 2026, 4:12 PM CET
Herkules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1.53 | 1.53 | 1.45 | 1.50 | - | -2.28% | 51,360 |
| Jun 15, 2026 | 1.56 | 1.58 | 1.45 | 1.54 | 1.54 | -1.60% | 47,334 |
| Jun 12, 2026 | 1.56 | 1.58 | 1.50 | 1.56 | 1.56 | -0.32% | 40,150 |
| Jun 11, 2026 | 1.57 | 1.59 | 1.53 | 1.57 | 1.57 | 2.62% | 50,010 |
| Jun 10, 2026 | 1.68 | 1.74 | 1.52 | 1.53 | 1.53 | -11.85% | 419,348 |
| Jun 9, 2026 | 1.41 | 1.73 | 1.38 | 1.73 | 1.73 | 25.36% | 346,591 |
| Jun 8, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.82% | 23,501 |
| Jun 5, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | -1.05% | 4,600 |
| Jun 3, 2026 | 1.43 | 1.44 | 1.38 | 1.44 | 1.44 | -0.69% | 18,652 |
| Jun 2, 2026 | 1.44 | 1.45 | 1.35 | 1.45 | 1.45 | 2.12% | 15,251 |
| Jun 1, 2026 | 1.34 | 1.42 | 1.33 | 1.42 | 1.42 | 2.54% | 11,826 |
| May 29, 2026 | 1.43 | 1.43 | 1.33 | 1.38 | 1.38 | -3.83% | 54,162 |
| May 28, 2026 | 1.42 | 1.45 | 1.37 | 1.44 | 1.44 | 1.06% | 23,151 |
| May 27, 2026 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 5.97% | 35,146 |
| May 26, 2026 | 1.33 | 1.38 | 1.32 | 1.34 | 1.34 | -0.74% | 35,684 |
| May 25, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -1.46% | 7,433 |
| May 22, 2026 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | -0.36% | 32,943 |
| May 21, 2026 | 1.37 | 1.38 | 1.32 | 1.38 | 1.38 | 0.73% | 20,504 |
| May 20, 2026 | 1.38 | 1.38 | 1.33 | 1.37 | 1.37 | -0.73% | 36,629 |
| May 19, 2026 | 1.47 | 1.47 | 1.34 | 1.38 | 1.38 | -6.14% | 58,086 |
| May 18, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 4,505 |
| May 15, 2026 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 1.03% | 25,938 |
| May 14, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -1.36% | 44,866 |
| May 13, 2026 | 1.50 | 1.64 | 1.44 | 1.47 | 1.47 | -1.67% | 271,902 |
| May 12, 2026 | 1.52 | 1.53 | 1.45 | 1.50 | 1.50 | -1.64% | 43,709 |
| May 11, 2026 | 1.48 | 1.54 | 1.44 | 1.52 | 1.52 | 4.11% | 44,353 |
| May 8, 2026 | 1.46 | 1.49 | 1.43 | 1.46 | 1.46 | - | 41,229 |
| May 7, 2026 | 1.46 | 1.46 | 1.38 | 1.46 | 1.46 | 1.74% | 34,835 |
| May 6, 2026 | 1.41 | 1.46 | 1.40 | 1.44 | 1.44 | 1.77% | 28,114 |
| May 5, 2026 | 1.43 | 1.45 | 1.37 | 1.41 | 1.41 | -2.08% | 44,489 |
| May 4, 2026 | 1.47 | 1.48 | 1.38 | 1.44 | 1.44 | -3.68% | 118,793 |
| Apr 30, 2026 | 1.54 | 1.60 | 1.45 | 1.50 | 1.50 | -3.55% | 144,355 |
| Apr 29, 2026 | 1.57 | 1.58 | 1.51 | 1.55 | 1.55 | 2.65% | 34,461 |
| Apr 28, 2026 | 1.67 | 1.68 | 1.50 | 1.51 | 1.51 | -9.85% | 288,401 |
| Apr 27, 2026 | 1.76 | 1.88 | 1.63 | 1.68 | 1.68 | 0.90% | 783,865 |
| Apr 24, 2026 | 1.44 | 1.74 | 1.34 | 1.66 | 1.66 | 28.19% | 1,165,219 |
| Apr 23, 2026 | 1.32 | 1.45 | 1.29 | 1.30 | 1.30 | -1.15% | 54,423 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 10,785 |
| Apr 21, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 10,571 |
| Apr 20, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 14,726 |
| Apr 17, 2026 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 12,582 |
| Apr 16, 2026 | 1.29 | 1.32 | 1.26 | 1.31 | 1.31 | 1.95% | 4,200 |
| Apr 15, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 20,908 |
| Apr 14, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | 1.16% | 20,973 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | - | 5,774 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | 2,348 |
| Apr 9, 2026 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 0.39% | 8,009 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 2.79% | 2,301 |
| Apr 7, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -4.20% | 16,872 |
| Apr 2, 2026 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 1.95% | 6,759 |