Herkules S.A. (WSE:HRS)
Poland · Delayed Price · Currency is PLN 2.140
+0.020 (0.94%)
Oct 15, 2026, 4:28 PM CET
Herkules Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.12 | 2.16 | 2.06 | 2.14 | - | 0.94% | 283,272 |
| Oct 14, 2026 | 2.23 | 2.28 | 2.07 | 2.12 | - | -4.07% | 576,210 |
| Oct 13, 2026 | 2.28 | 2.69 | 2.14 | 2.21 | 2.21 | -3.91% | 2,375,167 |
| Oct 12, 2026 | 1.83 | 2.30 | 1.77 | 2.30 | 2.30 | 45.57% | 1,420,816 |
| Oct 9, 2026 | 1.49 | 1.59 | 1.44 | 1.58 | 1.58 | 6.04% | 158,953 |
| Oct 8, 2026 | 1.49 | 1.50 | 1.44 | 1.49 | 1.49 | - | 31,442 |
| Oct 7, 2026 | 1.45 | 1.49 | 1.41 | 1.49 | 1.49 | 3.11% | 117,172 |
| Oct 6, 2026 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | -0.34% | 36,714 |
| Oct 5, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | 0.35% | 23,084 |
| Oct 2, 2026 | 1.47 | 1.53 | 1.42 | 1.45 | 1.45 | 6.25% | 286,587 |
| Oct 1, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 29,424 |
| Sep 30, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 7,551 |
| Sep 29, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 14,088 |
| Sep 28, 2026 | 1.41 | 1.41 | 1.35 | 1.40 | 1.40 | -0.71% | 36,688 |
| Sep 25, 2026 | 1.33 | 1.46 | 1.33 | 1.41 | 1.41 | 4.44% | 319,413 |
| Sep 24, 2026 | 1.31 | 1.35 | 1.24 | 1.35 | 1.35 | 3.85% | 91,349 |
| Sep 23, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 19,018 |
| Sep 22, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 17,038 |
| Sep 21, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.40% | 7,090 |
| Sep 18, 2026 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | -1.17% | 13,232 |
| Sep 17, 2026 | 1.26 | 1.30 | 1.22 | 1.28 | 1.28 | 1.59% | 39,241 |
| Sep 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 153 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 14,250 |
| Sep 14, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | - | 7,027 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 2 |
| Sep 10, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 1.61% | 11,900 |
| Sep 9, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.97% | 11,792 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | -0.39% | 24,955 |
| Sep 7, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | - | 7,003 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.23 | 1.28 | 1.28 | -1.16% | 12,454 |
| Sep 3, 2026 | 1.29 | 1.30 | 1.24 | 1.29 | 1.29 | 0.39% | 7,191 |
| Sep 2, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | 0.39% | 41,611 |
| Sep 1, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | - | 4,264 |
| Aug 31, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | -0.39% | 3,422 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 15,510 |
| Aug 27, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 3.60% | 72,554 |
| Aug 26, 2026 | 1.31 | 1.34 | 1.24 | 1.25 | 1.25 | -6.72% | 57,213 |
| Aug 25, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.37% | 340 |
| Aug 24, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 66,297 |
| Aug 21, 2026 | 1.35 | 1.37 | 1.29 | 1.35 | 1.35 | -0.74% | 32,033 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.31 | 1.36 | 1.36 | -1.45% | 21,883 |
| Aug 19, 2026 | 1.38 | 1.38 | 1.32 | 1.38 | 1.38 | - | 6,223 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | -0.36% | 4,686 |
| Aug 17, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | -0.36% | 6,667 |
| Aug 14, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.36% | 10,823 |
| Aug 13, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | - | 10,504 |
| Aug 12, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 3,171 |
| Aug 11, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 2,957 |
| Aug 10, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 24,769 |
| Aug 7, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.36% | 4,535 |