ERBUD S.A. ERB
GPW · Poland · Industrial Services
PLN 22.30-0.10 (-0.45%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 22.40 | +11.17% | PLN 20.30 | PLN 22.40 | PLN 20.30 | 538.78K |
| 2026-09-29 | PLN 20.15 | +7.64% | PLN 19.12 | PLN 20.95 | PLN 18.80 | 167.40K |
| 2026-09-28 | PLN 18.72 | +2.07% | PLN 18.38 | PLN 18.86 | PLN 18.12 | 5.27K |
| 2026-09-25 | PLN 18.34 | +1.33% | PLN 18.48 | PLN 18.48 | PLN 17.80 | 14.24K |
| 2026-09-24 | PLN 18.10 | -1.09% | PLN 18.10 | PLN 18.38 | PLN 17.96 | 12.36K |
| 2026-09-23 | PLN 18.30 | +1.33% | PLN 18.06 | PLN 18.40 | PLN 18.06 | 6.68K |
| 2026-09-22 | PLN 18.06 | -2.17% | PLN 18.78 | PLN 18.98 | PLN 18.04 | 14.07K |
| 2026-09-21 | PLN 18.46 | +0.22% | PLN 18.74 | PLN 19.00 | PLN 18.42 | 45.30K |
| 2026-09-18 | PLN 18.42 | -6.78% | PLN 20.00 | PLN 20.00 | PLN 18.22 | 63.52K |
| 2026-09-17 | PLN 19.76 | -2.42% | PLN 20.25 | PLN 20.45 | PLN 19.60 | 15.57K |
| 2026-09-16 | PLN 20.25 | -2.17% | PLN 20.60 | PLN 20.60 | PLN 20.05 | 19.22K |
| 2026-09-15 | PLN 20.70 | -3.27% | PLN 21.40 | PLN 21.45 | PLN 20.50 | 10.42K |
| 2026-09-14 | PLN 21.40 | -0.47% | PLN 21.60 | PLN 21.60 | PLN 21.40 | 1.08K |
| 2026-09-11 | PLN 21.50 | -1.15% | PLN 21.80 | PLN 21.80 | PLN 21.40 | 2.67K |
| 2026-09-10 | PLN 21.75 | -0.68% | PLN 21.90 | PLN 21.90 | PLN 21.50 | 4.96K |
| 2026-09-09 | PLN 21.90 | +0.46% | PLN 21.80 | PLN 22.00 | PLN 21.70 | 4.17K |
| 2026-09-08 | PLN 21.80 | -2.02% | PLN 22.25 | PLN 22.25 | PLN 21.70 | 4.51K |
| 2026-09-07 | PLN 22.25 | +1.14% | PLN 22.40 | PLN 22.40 | PLN 21.85 | 6.34K |
| 2026-09-04 | PLN 22.00 | -3.51% | PLN 22.35 | PLN 22.50 | PLN 21.80 | 16.54K |
| 2026-09-03 | PLN 22.80 | -1.08% | PLN 23.05 | PLN 23.05 | PLN 22.45 | 6.79K |
| 2026-09-02 | PLN 23.05 | +0.44% | PLN 23.00 | PLN 23.15 | PLN 22.75 | 5.01K |
| 2026-09-01 | PLN 22.95 | -1.92% | PLN 23.40 | PLN 23.40 | PLN 22.50 | 8.17K |
| 2026-08-31 | PLN 23.40 | +0.43% | PLN 23.55 | PLN 23.70 | PLN 23.00 | 22.59K |
| 2026-08-28 | PLN 23.30 | +1.75% | PLN 23.00 | PLN 23.50 | PLN 22.90 | 23.56K |
| 2026-08-27 | PLN 22.90 | +1.33% | PLN 23.45 | PLN 23.45 | PLN 22.50 | 14.90K |
| 2026-08-26 | PLN 22.60 | +4.87% | PLN 21.55 | PLN 24.00 | PLN 21.45 | 85.89K |
| 2026-08-25 | PLN 21.55 | -0.69% | PLN 22.00 | PLN 22.00 | PLN 21.50 | 7.41K |
| 2026-08-24 | PLN 21.70 | -1.36% | PLN 22.00 | PLN 22.15 | PLN 21.70 | 4.21K |
| 2026-08-21 | PLN 22.00 | 0.00% | PLN 22.00 | PLN 22.30 | PLN 21.90 | 7.88K |
| 2026-08-20 | PLN 22.00 | -0.45% | PLN 22.20 | PLN 22.20 | PLN 21.90 | 4.19K |
| 2026-08-19 | PLN 22.10 | 0.00% | PLN 22.10 | PLN 22.25 | PLN 22.10 | 2.70K |
| 2026-08-18 | PLN 22.10 | -0.45% | PLN 22.10 | PLN 22.30 | PLN 22.05 | 7.41K |
| 2026-08-17 | PLN 22.20 | +0.45% | PLN 22.05 | PLN 22.35 | PLN 22.05 | 3.93K |
| 2026-08-14 | PLN 22.10 | -0.67% | PLN 22.30 | PLN 22.40 | PLN 22.10 | 4.72K |
| 2026-08-13 | PLN 22.25 | -0.22% | PLN 22.55 | PLN 22.55 | PLN 22.20 | 2.32K |
| 2026-08-12 | PLN 22.30 | +0.22% | PLN 22.30 | PLN 22.65 | PLN 22.05 | 12.80K |
| 2026-08-11 | PLN 22.25 | +0.68% | PLN 22.10 | PLN 22.30 | PLN 22.00 | 4.93K |
| 2026-08-10 | PLN 22.10 | -0.23% | PLN 22.45 | PLN 22.45 | PLN 21.95 | 7.20K |
| 2026-08-07 | PLN 22.15 | -1.56% | PLN 22.60 | PLN 22.60 | PLN 22.00 | 12.46K |
| 2026-08-06 | PLN 22.50 | +1.35% | PLN 22.55 | PLN 22.55 | PLN 22.20 | 6.49K |
| 2026-08-05 | PLN 22.20 | -0.22% | PLN 22.30 | PLN 22.55 | PLN 22.20 | 7.37K |
| 2026-08-04 | PLN 22.25 | +0.45% | PLN 22.50 | PLN 22.70 | PLN 22.10 | 15.50K |
| 2026-08-03 | PLN 22.15 | +0.91% | PLN 22.20 | PLN 22.60 | PLN 22.00 | 7.14K |
| 2026-07-31 | PLN 21.95 | +0.69% | PLN 22.20 | PLN 22.20 | PLN 21.85 | 2.76K |
| 2026-07-30 | PLN 21.80 | -1.80% | PLN 22.30 | PLN 22.60 | PLN 21.80 | 11.82K |
| 2026-07-29 | PLN 22.20 | +0.91% | PLN 22.00 | PLN 22.20 | PLN 21.80 | 28.10K |
| 2026-07-28 | PLN 22.00 | -1.12% | PLN 22.40 | PLN 22.40 | PLN 21.80 | 10.37K |
| 2026-07-27 | PLN 22.25 | -1.55% | PLN 22.60 | PLN 22.60 | PLN 22.20 | 4.26K |
| 2026-07-24 | PLN 22.60 | +0.89% | PLN 22.80 | PLN 23.05 | PLN 22.45 | 7.63K |
| 2026-07-23 | PLN 22.40 | -2.18% | PLN 23.00 | PLN 23.00 | PLN 22.40 | 7.22K |
| 2026-07-22 | PLN 22.90 | -0.65% | PLN 22.95 | PLN 23.30 | PLN 22.30 | 14.05K |
| 2026-07-21 | PLN 23.05 | -1.50% | PLN 23.20 | PLN 23.50 | PLN 22.95 | 14.21K |
| 2026-07-20 | PLN 23.40 | +0.86% | PLN 23.65 | PLN 23.65 | PLN 23.15 | 5.36K |
| 2026-07-17 | PLN 23.20 | -0.85% | PLN 23.35 | PLN 23.50 | PLN 23.20 | 2.01K |
| 2026-07-16 | PLN 23.40 | +1.08% | PLN 23.40 | PLN 23.70 | PLN 23.25 | 2.36K |
| 2026-07-15 | PLN 23.15 | -1.91% | PLN 23.90 | PLN 24.10 | PLN 23.10 | 9.30K |
| 2026-07-14 | PLN 23.60 | -2.88% | PLN 24.75 | PLN 24.75 | PLN 23.55 | 8.24K |
| 2026-07-13 | PLN 24.30 | -1.22% | PLN 24.85 | PLN 24.85 | PLN 24.25 | 2.33K |
| 2026-07-10 | PLN 24.60 | -1.01% | PLN 24.85 | PLN 24.90 | PLN 24.40 | 893 |
| 2026-07-09 | PLN 24.85 | +1.43% | PLN 24.85 | PLN 24.90 | PLN 24.50 | 666 |
| 2026-07-08 | PLN 24.50 | -1.61% | PLN 24.60 | PLN 24.85 | PLN 24.50 | 4.94K |
| 2026-07-07 | PLN 24.90 | +1.43% | PLN 24.70 | PLN 25.00 | PLN 24.50 | 1.38K |
| 2026-07-06 | PLN 24.55 | -1.41% | PLN 24.50 | PLN 24.95 | PLN 24.40 | 3.45K |
| 2026-07-03 | PLN 24.90 | -3.49% | PLN 25.80 | PLN 25.80 | PLN 24.30 | 22.41K |
| 2026-07-02 | PLN 25.80 | +2.18% | PLN 25.70 | PLN 25.80 | PLN 25.15 | 822 |
| 2026-07-01 | PLN 25.25 | -2.13% | PLN 25.75 | PLN 25.80 | PLN 25.20 | 243 |
| 2026-06-30 | PLN 25.80 | -0.19% | PLN 25.15 | PLN 26.00 | PLN 25.15 | 650 |
| 2026-06-29 | PLN 25.85 | +1.97% | PLN 25.40 | PLN 26.00 | PLN 24.95 | 5.95K |
| 2026-06-26 | PLN 25.35 | +2.22% | PLN 25.40 | PLN 25.40 | PLN 24.90 | 268 |
| 2026-06-25 | PLN 24.80 | -0.80% | PLN 25.30 | PLN 25.60 | PLN 24.80 | 436 |
| 2026-06-24 | PLN 25.00 | -2.91% | PLN 26.00 | PLN 26.00 | PLN 24.80 | 1.56K |
| 2026-06-23 | PLN 25.75 | -1.53% | PLN 25.75 | PLN 26.30 | PLN 25.75 | 146 |
| 2026-06-22 | PLN 26.15 | +0.58% | PLN 25.50 | PLN 26.15 | PLN 25.50 | 1.76K |
| 2026-06-19 | PLN 26.00 | +0.19% | PLN 25.05 | PLN 26.00 | PLN 25.05 | 10.06K |
| 2026-06-18 | PLN 25.95 | -1.33% | PLN 26.30 | PLN 26.35 | PLN 25.35 | 580 |
| 2026-06-17 | PLN 26.30 | +3.95% | PLN 25.00 | PLN 26.40 | PLN 24.70 | 1.80K |
| 2026-06-16 | PLN 25.30 | +3.48% | PLN 24.45 | PLN 25.70 | PLN 24.40 | 4.75K |
| 2026-06-15 | PLN 24.45 | -2.00% | PLN 25.10 | PLN 25.10 | PLN 24.45 | 6.84K |
| 2026-06-12 | PLN 24.95 | +1.22% | PLN 24.65 | PLN 25.10 | PLN 24.65 | 1.79K |
| 2026-06-11 | PLN 24.65 | -2.76% | PLN 25.75 | PLN 25.75 | PLN 24.35 | 2.67K |
| 2026-06-10 | PLN 25.35 | -0.59% | PLN 25.50 | PLN 25.50 | PLN 25.20 | 404 |
| 2026-06-09 | PLN 25.50 | +1.80% | PLN 24.85 | PLN 25.50 | PLN 24.85 | 982 |
| 2026-06-08 | PLN 25.05 | -1.18% | PLN 25.40 | PLN 26.55 | PLN 25.05 | 2.71K |
| 2026-06-05 | PLN 25.35 | -1.74% | PLN 25.50 | PLN 25.80 | PLN 25.25 | 1.80K |
| 2026-06-03 | PLN 25.80 | -2.46% | PLN 26.45 | PLN 26.60 | PLN 25.75 | 3.26K |
| 2026-06-02 | PLN 26.45 | +6.22% | PLN 25.00 | PLN 27.05 | PLN 25.00 | 3.55K |
| 2026-06-01 | PLN 24.90 | -1.97% | PLN 25.40 | PLN 25.60 | PLN 24.80 | 2.96K |
| 2026-05-29 | PLN 25.40 | -0.39% | PLN 25.10 | PLN 25.45 | PLN 25.00 | 1.56K |
| 2026-05-28 | PLN 25.50 | +1.39% | PLN 25.65 | PLN 25.65 | PLN 25.15 | 694 |
| 2026-05-27 | PLN 25.15 | -1.37% | PLN 25.50 | PLN 25.65 | PLN 25.15 | 1.13K |