Herkules S.A. (WSE:HRS)
Poland · Delayed Price · Currency is PLN 1.460
+0.025 (1.74%)
May 7, 2026, 5:00 PM CET
Herkules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | - | -3.83% | 11,382 |
| 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 |
| Apr 1, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | 1.18% | 1,141 |
| Mar 31, 2026 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -2.31% | 11,182 |
| Mar 30, 2026 | 1.32 | 1.35 | 1.27 | 1.30 | 1.30 | -1.14% | 4,863 |
| Mar 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 169 |
| Mar 26, 2026 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | 0.38% | 1,114 |
| Mar 25, 2026 | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | 2.34% | 3,134 |
| Mar 24, 2026 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | - | 2,118 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -5.19% | 14,644 |
| 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 |