Herkules S.A. (WSE:HRS)
Poland · Delayed Price · Currency is PLN 1.455
+0.105 (7.78%)
Sep 25, 2026, 12:42 PM CET
Herkules Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 0.36% | 7,730 |
| Aug 5, 2026 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 2,775 |
| Aug 4, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 16,056 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.34 | 1.39 | 1.39 | - | 4,600 |
| Jul 31, 2026 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 16,157 |
| Jul 30, 2026 | 1.36 | 1.39 | 1.32 | 1.37 | 1.37 | 0.74% | 54,174 |
| Jul 29, 2026 | 1.35 | 1.37 | 1.27 | 1.36 | 1.36 | 1.12% | 29,763 |
| Jul 28, 2026 | 1.34 | 1.35 | 1.29 | 1.35 | 1.35 | 0.37% | 8,425 |
| Jul 27, 2026 | 1.28 | 1.35 | 1.22 | 1.34 | 1.34 | 4.69% | 54,877 |
| 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 |