Erbud S.A. (WSE:ERB)
Poland
· Delayed Price · Currency is PLN 27.75
+0.10 (0.36%)
At close: Dec 5, 2025
Erbud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 29.80 | 30.45 | 29.50 | 29.50 | 29.50 | -0.51% | 7,488 |
| Oct 7, 2025 | 29.80 | 30.35 | 29.65 | 29.65 | 29.65 | -0.50% | 4,162 |
| Oct 6, 2025 | 30.85 | 30.85 | 29.75 | 29.80 | 29.80 | -3.56% | 10,901 |
| Oct 3, 2025 | 31.85 | 32.00 | 30.50 | 30.90 | 30.90 | -2.37% | 7,592 |
| Oct 2, 2025 | 31.50 | 31.80 | 31.30 | 31.65 | 31.65 | 1.28% | 1,562 |
| Oct 1, 2025 | 32.00 | 32.00 | 29.75 | 31.25 | 31.25 | -2.34% | 6,786 |
| Sep 30, 2025 | 32.05 | 32.20 | 31.70 | 32.00 | 32.00 | -0.62% | 1,839 |
| Sep 29, 2025 | 32.55 | 32.80 | 32.00 | 32.20 | 32.20 | -0.31% | 2,228 |
| Sep 26, 2025 | 33.30 | 33.30 | 32.15 | 32.30 | 32.30 | -2.12% | 9,458 |