Herkules S.A. (WSE:HRS)
Poland · Delayed Price · Currency is PLN 1.280
+0.030 (2.40%)
Jul 24, 2026, 12:46 PM CET
Herkules Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.25 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 20,238 |
| Jul 23, 2026 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | - | 16,704 |
| Jul 22, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 6,869 |
| Jul 21, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 12,496 |
| Jul 20, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.40% | 11,428 |
| Jul 17, 2026 | 1.25 | 1.28 | 1.19 | 1.26 | 1.26 | -3.09% | 101,917 |
| Jul 16, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -3.00% | 28,268 |
| Jul 15, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -1.11% | 13,091 |
| Jul 14, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.37% | 5,895 |
| Jul 13, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | 0.37% | 6,340 |
| Jul 10, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 8,912 |
| Jul 9, 2026 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | - | 2,313 |
| Jul 8, 2026 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | -0.36% | 12,640 |
| Jul 7, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 0.36% | 34,992 |
| Jul 6, 2026 | 1.41 | 1.44 | 1.37 | 1.37 | 1.37 | -3.52% | 33,943 |
| Jul 3, 2026 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | -2.07% | 29,014 |
| Jul 2, 2026 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | -0.68% | 23,699 |
| Jul 1, 2026 | 1.51 | 1.54 | 1.45 | 1.46 | 1.46 | -5.50% | 48,616 |
| Jun 30, 2026 | 1.50 | 1.55 | 1.47 | 1.55 | 1.55 | 3.00% | 67,061 |
| Jun 29, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 7,777 |
| Jun 26, 2026 | 1.59 | 1.60 | 1.48 | 1.48 | 1.48 | -6.92% | 114,448 |
| Jun 25, 2026 | 1.60 | 1.61 | 1.55 | 1.59 | 1.59 | -0.63% | 6,506 |
| Jun 24, 2026 | 1.59 | 1.63 | 1.56 | 1.60 | 1.60 | 0.63% | 38,251 |
| Jun 23, 2026 | 1.52 | 1.60 | 1.50 | 1.59 | 1.59 | 5.30% | 124,202 |
| Jun 22, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 63,954 |
| Jun 19, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 1.68% | 32,485 |
| Jun 18, 2026 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | -0.34% | 39,450 |
| Jun 17, 2026 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | -0.67% | 3,848 |
| Jun 16, 2026 | 1.53 | 1.53 | 1.45 | 1.50 | 1.50 | -2.28% | 68,870 |
| 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 |