Skip to main content
Herkules S.A. (WSE:HRS)
Poland flag Poland · Delayed Price · Currency is PLN
1.370
-0.020 (-1.44%)
Mar 9, 2026, 2:32 PM CET

Herkules Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.391.391.391.39--4
Mar 6, 20261.351.411.351.391.39-1.07%4,739
Mar 5, 20261.361.431.361.411.414.07%103,916
Mar 4, 20261.331.371.331.351.351.50%7,132
Mar 3, 20261.371.371.291.331.33-2.21%38,834
Mar 2, 20261.391.391.311.361.36-1.45%12,265
Feb 27, 20261.381.381.341.381.380.36%1,217
Feb 26, 20261.381.381.351.381.38-0.36%1,952
Feb 25, 20261.391.391.371.381.38-0.72%2,362
Feb 24, 20261.401.411.351.391.391.46%22,800
Feb 23, 20261.361.401.361.371.37-2.14%7,864
Feb 20, 20261.391.401.321.401.402.94%19,525
Feb 19, 20261.341.401.311.361.361.49%17,217
Feb 18, 20261.341.341.281.341.340.75%15,896
Feb 17, 20261.321.341.301.331.331.14%3,836
Feb 16, 20261.321.321.291.321.32-0.38%10,956
Feb 13, 20261.331.331.291.321.32-1.12%4,361
Feb 12, 20261.291.341.291.341.340.38%330
Feb 11, 20261.331.341.291.331.33-1,625
Feb 10, 20261.301.331.281.331.33-0.37%4,500
Feb 9, 20261.341.341.291.341.34-0.37%180
Feb 6, 20261.301.341.281.341.344.28%1,696
Feb 5, 20261.351.371.291.291.29-4.81%7,621
Feb 4, 20261.361.361.311.351.35-0.37%222
Feb 3, 20261.381.391.331.361.36-1.45%26,471
Feb 2, 20261.341.381.321.381.38-51,263
Jan 30, 20261.381.401.241.381.38-0.36%134,751
Jan 29, 20261.431.431.331.381.38-3.50%41,439
Jan 28, 20261.411.451.401.431.43-3.38%35,921
Jan 27, 20261.461.501.441.481.481.37%13,712
Jan 26, 20261.411.501.411.461.463.55%35,686
Jan 23, 20261.501.501.381.411.41-4.41%20,236
Jan 22, 20261.451.501.451.481.482.43%30,791
Jan 21, 20261.441.501.401.441.440.35%45,103
Jan 20, 20261.421.501.371.441.443.24%38,205
Jan 19, 20261.361.411.331.391.39-0.71%34,076
Jan 16, 20261.361.441.321.401.402.94%39,478
Jan 15, 20261.371.371.311.361.36-0.37%6,876
Jan 14, 20261.381.381.311.371.37-1.09%2,901
Jan 13, 20261.401.401.341.381.38-1.43%14,590
Jan 12, 20261.431.441.381.401.40-8,322
Jan 9, 20261.381.441.341.401.401.82%9,440
Jan 8, 20261.341.381.331.381.384.17%12,501
Jan 7, 20261.351.381.311.321.32-1.49%16,324
Jan 5, 20261.371.371.301.341.34-2.19%14,679
Jan 2, 20261.301.401.301.371.375.38%39,816
Dec 30, 20251.301.341.291.301.30-22,021
Dec 29, 20251.351.361.281.301.30-4.41%34,217
Dec 23, 20251.221.451.221.361.3610.12%172,434
Dec 22, 20251.261.261.231.241.24-1.98%5,371
Dec 19, 20251.251.261.221.261.260.80%10,334
Dec 18, 20251.241.261.211.251.251.21%11,446
Dec 17, 20251.201.251.201.241.24-0.80%13,976
Dec 16, 20251.211.281.211.251.250.81%17,890
Dec 15, 20251.241.241.221.241.24-10,558
Dec 12, 20251.271.271.241.241.24-2.76%6,662
Dec 11, 20251.281.281.241.271.27-0.78%16,941
Dec 10, 20251.251.291.251.281.28-13,693
Dec 9, 20251.301.301.201.281.28-1.92%74,728
Dec 8, 20251.271.311.251.311.31-0.38%14,640
Dec 5, 20251.311.311.261.311.310.77%6,838
Dec 4, 20251.301.301.301.301.30-1
Dec 3, 20251.311.311.281.301.30-0.76%18,088
Dec 2, 20251.331.331.281.311.31-0.76%14,615
Dec 1, 20251.331.331.281.321.32-0.38%2,862
Nov 28, 20251.301.331.301.331.332.71%30,329
Nov 27, 20251.291.291.251.291.290.78%8,986
Nov 26, 20251.291.291.251.281.28-0.78%4,467
Nov 25, 20251.321.321.201.291.29-2.27%58,897
Nov 24, 20251.321.321.271.321.320.76%1,801
Nov 21, 20251.301.311.271.311.31-2,173
Nov 20, 20251.321.321.261.311.31-28,964
Nov 19, 20251.321.321.291.311.31-0.76%7,081
Nov 18, 20251.351.351.281.321.32-2.58%15,168
Nov 17, 20251.361.381.311.361.36-0.37%6,581
Nov 14, 20251.341.361.281.361.361.87%20,806
Nov 13, 20251.391.391.331.341.34-3.96%15,636
Nov 12, 20251.381.391.331.391.390.72%11,993
Nov 10, 20251.371.391.331.381.381.10%12,804
Nov 7, 20251.351.391.311.371.371.11%17,381
Nov 6, 20251.361.361.341.351.35-1.82%3,204
Nov 5, 20251.421.421.311.381.38-3.51%48,505
Nov 4, 20251.431.431.401.431.43-1.04%10,231
Nov 3, 20251.421.461.401.441.44-2.37%21,364
Oct 31, 20251.441.481.401.481.480.34%17,475
Oct 30, 20251.491.491.441.471.47-0.34%648
Oct 29, 20251.491.501.441.481.48-1.67%5,886
Oct 28, 20251.461.521.411.501.503.45%10,867
Oct 27, 20251.451.461.411.451.45-15,927
Oct 24, 20251.451.471.421.451.45-3.01%15,976
Oct 23, 20251.521.551.431.501.50-1.64%34,471
Oct 22, 20251.491.551.421.521.523.05%60,079
Oct 21, 20251.461.551.461.481.482.08%67,212
Oct 20, 20251.401.461.401.451.453.58%41,020
Oct 17, 20251.321.431.321.401.403.72%67,564
Oct 16, 20251.321.361.281.351.35-0.37%45,139
Oct 15, 20251.391.391.301.351.350.37%82,151
Oct 14, 20251.231.401.201.351.358.91%228,363
Oct 13, 20251.241.241.241.241.242.49%10
Oct 10, 20251.221.251.191.211.21-1.63%11,806