Skip to main content
Herkules S.A. (WSE:HRS)
Poland flag Poland · Delayed Price · Currency is PLN
1.510
-0.165 (-9.85%)
Apr 28, 2026, 5:00 PM CET

Herkules Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.761.881.631.681.680.90%783,865
Apr 24, 20261.441.741.341.661.6628.19%1,165,219
Apr 23, 20261.321.451.291.301.30-1.15%54,423
Apr 22, 20261.321.321.311.311.310.77%10,785
Apr 21, 20261.301.311.301.301.30-10,571
Apr 20, 20261.281.311.281.301.301.56%14,726
Apr 17, 20261.321.321.261.281.28-2.29%12,582
Apr 16, 20261.291.321.261.311.311.95%4,200
Apr 15, 20261.311.311.271.291.29-1.53%20,908
Apr 14, 20261.311.341.311.311.311.16%20,973
Apr 13, 20261.301.301.261.291.29-5,774
Apr 10, 20261.301.301.291.291.29-0.39%2,348
Apr 9, 20261.261.301.251.301.300.39%8,009
Apr 8, 20261.301.301.261.291.292.79%2,301
Apr 7, 20261.271.291.261.261.26-4.20%16,872
Apr 2, 20261.271.321.261.311.311.95%6,759
Apr 1, 20261.321.321.291.291.291.18%1,141
Mar 31, 20261.341.341.261.271.27-2.31%11,182
Mar 30, 20261.321.351.271.301.30-1.14%4,863
Mar 27, 20261.321.321.321.321.32-169
Mar 26, 20261.311.321.271.321.320.38%1,114
Mar 25, 20261.321.321.271.311.312.34%3,134
Mar 24, 20261.281.321.281.281.28-2,118
Mar 23, 20261.351.351.271.281.28-5.19%14,644
Mar 20, 20261.361.371.311.351.353.85%17,874
Mar 19, 20261.341.391.301.301.30-2.99%20,630
Mar 18, 20261.391.391.341.341.34-3.25%3,655
Mar 17, 20261.391.391.341.391.39-0.72%3,207
Mar 16, 20261.391.401.341.401.400.36%82
Mar 13, 20261.401.401.341.391.39-0.36%14,630
Mar 12, 20261.351.401.351.401.40-0.36%2,094
Mar 11, 20261.311.401.311.401.402.94%14,144
Mar 10, 20261.371.371.321.361.36-0.73%552
Mar 9, 20261.391.391.311.371.37-1.44%13,875
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