Erbud S.A. (WSE:ERB)
Poland
· Delayed Price · Currency is PLN 30.45
-0.40 (-1.30%)
Mar 9, 2026, 5:00 PM CET
Erbud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.30 | 31.45 | 30.50 | 30.85 | 30.85 | 0.16% | 3,416 |
| Mar 5, 2026 | 30.60 | 31.45 | 30.60 | 30.80 | 30.80 | 0.49% | 2,180 |
| Mar 4, 2026 | 30.50 | 31.00 | 30.30 | 30.65 | 30.65 | -1.13% | 4,321 |
| Mar 3, 2026 | 32.80 | 32.80 | 30.50 | 31.00 | 31.00 | -5.05% | 13,352 |
| Mar 2, 2026 | 33.80 | 33.80 | 32.00 | 32.65 | 32.65 | -1.36% | 5,204 |
| Feb 27, 2026 | 33.70 | 34.00 | 32.85 | 33.10 | 33.10 | -1.05% | 2,599 |
| Feb 26, 2026 | 33.70 | 34.00 | 33.00 | 33.45 | 33.45 | -0.74% | 2,209 |
| Feb 25, 2026 | 33.65 | 33.95 | 33.20 | 33.70 | 33.70 | 0.15% | 2,904 |
| Feb 24, 2026 | 34.10 | 34.55 | 32.20 | 33.65 | 33.65 | -1.03% | 3,746 |
| Feb 23, 2026 | 33.45 | 34.80 | 33.10 | 34.00 | 34.00 | 3.03% | 11,622 |
| Feb 20, 2026 | 34.80 | 34.90 | 32.85 | 33.00 | 33.00 | -2.37% | 5,164 |
| Feb 19, 2026 | 34.90 | 35.55 | 33.30 | 33.80 | 33.80 | -2.87% | 14,875 |
| Feb 18, 2026 | 33.65 | 34.80 | 33.65 | 34.80 | 34.80 | 3.57% | 24,684 |
| Feb 17, 2026 | 33.20 | 33.60 | 32.20 | 33.60 | 33.60 | 1.97% | 20,873 |
| Feb 16, 2026 | 32.80 | 33.35 | 32.15 | 32.95 | 32.95 | 0.61% | 5,166 |
| Feb 13, 2026 | 32.90 | 33.70 | 32.15 | 32.75 | 32.75 | -0.30% | 10,801 |
| Feb 12, 2026 | 31.30 | 32.85 | 30.90 | 32.85 | 32.85 | 7.18% | 19,612 |
| Feb 11, 2026 | 30.90 | 31.00 | 30.65 | 30.65 | 30.65 | -0.33% | 4,397 |
| Feb 10, 2026 | 30.50 | 30.75 | 29.75 | 30.75 | 30.75 | 1.65% | 9,166 |
| Feb 9, 2026 | 29.75 | 30.30 | 29.20 | 30.25 | 30.25 | 2.37% | 2,100 |
| Feb 6, 2026 | 30.00 | 30.00 | 29.00 | 29.55 | 29.55 | -1.01% | 1,284 |
| Feb 5, 2026 | 29.55 | 30.00 | 29.50 | 29.85 | 29.85 | 1.02% | 3,714 |
| Feb 4, 2026 | 30.00 | 30.35 | 29.55 | 29.55 | 29.55 | -2.15% | 1,251 |
| Feb 3, 2026 | 29.80 | 30.45 | 29.55 | 30.20 | 30.20 | 1.34% | 2,890 |
| Feb 2, 2026 | 29.35 | 29.80 | 29.30 | 29.80 | 29.80 | 1.36% | 1,884 |
| Jan 30, 2026 | 29.90 | 29.90 | 29.10 | 29.40 | 29.40 | -1.18% | 1,494 |
| Jan 29, 2026 | 30.45 | 30.60 | 29.15 | 29.75 | 29.75 | -2.78% | 5,755 |
| Jan 28, 2026 | 30.80 | 30.95 | 30.25 | 30.60 | 30.60 | -0.33% | 3,289 |
| Jan 27, 2026 | 30.60 | 30.95 | 30.10 | 30.70 | 30.70 | -0.32% | 6,561 |
| Jan 26, 2026 | 29.45 | 30.85 | 29.45 | 30.80 | 30.80 | 4.76% | 3,996 |
| Jan 23, 2026 | 29.20 | 29.45 | 28.75 | 29.40 | 29.40 | 2.08% | 7,709 |
| Jan 22, 2026 | 30.00 | 30.00 | 28.80 | 28.80 | 28.80 | -2.37% | 4,851 |
| Jan 21, 2026 | 30.50 | 30.70 | 29.50 | 29.50 | 29.50 | -3.28% | 3,020 |
| Jan 20, 2026 | 31.25 | 31.50 | 30.50 | 30.50 | 30.50 | -2.40% | 5,529 |
| Jan 19, 2026 | 31.20 | 31.70 | 31.00 | 31.25 | 31.25 | 0.81% | 3,643 |
| Jan 16, 2026 | 31.60 | 31.90 | 30.60 | 31.00 | 31.00 | -1.59% | 21,571 |
| Jan 15, 2026 | 30.00 | 31.85 | 30.00 | 31.50 | 31.50 | 5.00% | 15,639 |
| Jan 14, 2026 | 30.00 | 30.35 | 29.90 | 30.00 | 30.00 | 0.50% | 9,734 |
| Jan 13, 2026 | 29.00 | 30.00 | 28.65 | 29.85 | 29.85 | 3.83% | 10,913 |
| Jan 12, 2026 | 28.40 | 29.00 | 28.00 | 28.75 | 28.75 | 2.13% | 16,493 |
| Jan 9, 2026 | 28.10 | 28.45 | 27.55 | 28.15 | 28.15 | 0.54% | 4,206 |
| Jan 8, 2026 | 28.25 | 28.40 | 27.55 | 28.00 | 28.00 | -0.36% | 3,282 |
| Jan 7, 2026 | 27.85 | 28.45 | 27.50 | 28.10 | 28.10 | 2.18% | 6,212 |
| Jan 5, 2026 | 28.50 | 28.50 | 25.75 | 27.50 | 27.50 | -2.65% | 7,345 |
| Jan 2, 2026 | 28.20 | 29.80 | 28.00 | 28.25 | 28.25 | 0.18% | 12,301 |
| Dec 30, 2025 | 26.40 | 28.30 | 26.15 | 28.20 | 28.20 | 6.82% | 19,871 |
| Dec 29, 2025 | 24.50 | 26.40 | 24.45 | 26.40 | 26.40 | 7.76% | 12,153 |
| Dec 23, 2025 | 24.20 | 24.70 | 24.05 | 24.50 | 24.50 | 1.24% | 31,443 |
| Dec 22, 2025 | 24.30 | 24.60 | 24.05 | 24.20 | 24.20 | -0.41% | 19,215 |
| Dec 19, 2025 | 24.00 | 24.35 | 23.65 | 24.30 | 24.30 | 2.53% | 16,388 |
| Dec 18, 2025 | 24.40 | 24.40 | 23.55 | 23.70 | 23.70 | -2.47% | 14,059 |
| Dec 17, 2025 | 25.55 | 25.55 | 23.15 | 24.30 | 24.30 | -4.33% | 69,927 |
| Dec 16, 2025 | 26.00 | 26.00 | 25.05 | 25.40 | 25.40 | -2.50% | 12,432 |
| Dec 15, 2025 | 26.55 | 26.75 | 25.60 | 26.05 | 26.05 | -1.70% | 13,080 |
| Dec 12, 2025 | 26.60 | 26.60 | 26.00 | 26.50 | 26.50 | -0.75% | 19,166 |
| Dec 11, 2025 | 27.10 | 27.20 | 26.55 | 26.70 | 26.70 | -1.48% | 5,725 |
| Dec 10, 2025 | 27.40 | 27.40 | 26.20 | 27.10 | 27.10 | -1.09% | 5,911 |
| Dec 9, 2025 | 27.50 | 27.50 | 26.90 | 27.40 | 27.40 | 0.55% | 3,829 |
| Dec 8, 2025 | 27.75 | 27.90 | 26.95 | 27.25 | 27.25 | -1.80% | 6,134 |
| Dec 5, 2025 | 27.65 | 28.25 | 27.60 | 27.75 | 27.75 | 0.36% | 1,988 |
| Dec 4, 2025 | 27.90 | 28.15 | 27.65 | 27.65 | 27.65 | -0.90% | 1,110 |
| Dec 3, 2025 | 28.00 | 28.55 | 27.90 | 27.90 | 27.90 | -1.06% | 4,478 |
| Dec 2, 2025 | 27.20 | 28.95 | 27.20 | 28.20 | 28.20 | 3.68% | 5,191 |
| Dec 1, 2025 | 28.25 | 28.25 | 27.20 | 27.20 | 27.20 | -3.72% | 8,048 |
| Nov 28, 2025 | 28.35 | 28.40 | 27.80 | 28.25 | 28.25 | - | 3,874 |
| Nov 27, 2025 | 28.00 | 28.35 | 28.00 | 28.25 | 28.25 | 1.25% | 1,348 |
| Nov 26, 2025 | 28.25 | 28.45 | 27.60 | 27.90 | 27.90 | -1.06% | 2,296 |
| Nov 25, 2025 | 28.00 | 28.45 | 27.95 | 28.20 | 28.20 | 1.44% | 2,397 |
| Nov 24, 2025 | 27.70 | 27.80 | 27.60 | 27.80 | 27.80 | - | 1,401 |
| Nov 21, 2025 | 27.80 | 27.80 | 27.50 | 27.80 | 27.80 | -0.36% | 1,123 |
| Nov 20, 2025 | 28.25 | 28.85 | 27.90 | 27.90 | 27.90 | -1.24% | 4,410 |
| Nov 19, 2025 | 27.60 | 28.25 | 27.50 | 28.25 | 28.25 | 2.17% | 2,309 |
| Nov 18, 2025 | 27.30 | 27.65 | 27.25 | 27.65 | 27.65 | 1.28% | 1,674 |
| Nov 17, 2025 | 27.70 | 27.70 | 27.25 | 27.30 | 27.30 | -0.73% | 3,477 |
| Nov 14, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -1.61% | 1,923 |
| Nov 13, 2025 | 28.25 | 28.25 | 27.75 | 27.95 | 27.95 | -1.06% | 4,351 |
| Nov 12, 2025 | 29.00 | 29.45 | 28.00 | 28.25 | 28.25 | -1.22% | 4,321 |
| Nov 10, 2025 | 28.30 | 30.00 | 27.00 | 28.60 | 28.60 | 0.88% | 9,162 |
| Nov 7, 2025 | 28.65 | 28.70 | 28.30 | 28.35 | 28.35 | -1.39% | 2,054 |
| Nov 6, 2025 | 28.90 | 29.35 | 28.40 | 28.75 | 28.75 | -0.69% | 2,627 |
| Nov 5, 2025 | 28.90 | 29.50 | 28.25 | 28.95 | 28.95 | -0.69% | 7,226 |
| Nov 4, 2025 | 29.40 | 29.60 | 29.15 | 29.15 | 29.15 | - | 1,813 |
| Nov 3, 2025 | 29.00 | 29.25 | 28.65 | 29.15 | 29.15 | 1.75% | 3,185 |
| Oct 31, 2025 | 29.55 | 29.55 | 28.35 | 28.65 | 28.65 | -2.88% | 6,498 |
| Oct 30, 2025 | 29.55 | 29.60 | 29.40 | 29.50 | 29.50 | -0.17% | 3,555 |
| Oct 29, 2025 | 29.70 | 29.70 | 29.55 | 29.55 | 29.55 | -0.51% | 1,809 |
| Oct 28, 2025 | 30.00 | 30.00 | 29.60 | 29.70 | 29.70 | -0.67% | 6,625 |
| Oct 27, 2025 | 30.00 | 30.00 | 29.70 | 29.90 | 29.90 | 0.17% | 5,476 |
| Oct 24, 2025 | 30.00 | 30.00 | 29.85 | 29.85 | 29.85 | 0.17% | 2,563 |
| Oct 23, 2025 | 29.75 | 30.00 | 29.75 | 29.80 | 29.80 | 0.17% | 2,674 |
| Oct 22, 2025 | 29.85 | 30.00 | 29.70 | 29.75 | 29.75 | - | 3,018 |
| Oct 21, 2025 | 29.90 | 30.00 | 29.75 | 29.75 | 29.75 | -0.50% | 2,013 |
| Oct 20, 2025 | 29.75 | 29.95 | 29.70 | 29.90 | 29.90 | 0.34% | 2,567 |
| Oct 17, 2025 | 29.90 | 30.00 | 29.70 | 29.80 | 29.80 | -0.67% | 3,375 |
| Oct 16, 2025 | 30.00 | 30.00 | 29.70 | 30.00 | 30.00 | - | 2,930 |
| Oct 15, 2025 | 29.80 | 30.00 | 29.75 | 30.00 | 30.00 | - | 2,595 |
| Oct 14, 2025 | 30.00 | 30.00 | 29.75 | 30.00 | 30.00 | - | 2,587 |
| Oct 13, 2025 | 30.00 | 30.05 | 29.95 | 30.00 | 30.00 | -0.17% | 883 |
| Oct 10, 2025 | 30.00 | 30.20 | 29.95 | 30.05 | 30.05 | 0.17% | 2,422 |
| Oct 9, 2025 | 29.90 | 30.30 | 29.90 | 30.00 | 30.00 | 1.69% | 6,209 |