Herkules S.A. (WSE:HRS)
Poland
· Delayed Price · Currency is PLN 1.310
+0.010 (0.77%)
At close: Dec 5, 2025
Herkules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.31 | 1.31 | 1.26 | 1.31 | - | 0.77% | 6,804 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1 |
| Dec 3, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 18,088 |
| Dec 2, 2025 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -0.76% | 14,615 |
| Dec 1, 2025 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -0.38% | 2,862 |
| Nov 28, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.71% | 30,329 |
| Nov 27, 2025 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 8,986 |
| Nov 26, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 4,467 |
| Nov 25, 2025 | 1.32 | 1.32 | 1.20 | 1.29 | 1.29 | -2.27% | 58,897 |
| Nov 24, 2025 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | 0.76% | 1,801 |
| Nov 21, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | - | 2,173 |
| Nov 20, 2025 | 1.32 | 1.32 | 1.26 | 1.31 | 1.31 | - | 28,964 |
| Nov 19, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 7,081 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | -2.58% | 15,168 |
| Nov 17, 2025 | 1.36 | 1.38 | 1.31 | 1.36 | 1.36 | -0.37% | 6,581 |
| Nov 14, 2025 | 1.34 | 1.36 | 1.28 | 1.36 | 1.36 | 1.87% | 20,806 |
| Nov 13, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -3.96% | 15,636 |
| Nov 12, 2025 | 1.38 | 1.39 | 1.33 | 1.39 | 1.39 | 0.72% | 11,993 |
| Nov 10, 2025 | 1.37 | 1.39 | 1.33 | 1.38 | 1.38 | 1.10% | 12,804 |
| Nov 7, 2025 | 1.35 | 1.39 | 1.31 | 1.37 | 1.37 | 1.11% | 17,381 |
| Nov 6, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.82% | 3,204 |
| Nov 5, 2025 | 1.42 | 1.42 | 1.31 | 1.38 | 1.38 | -3.51% | 48,505 |
| Nov 4, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | -1.04% | 10,231 |
| Nov 3, 2025 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | -2.37% | 21,364 |
| Oct 31, 2025 | 1.44 | 1.48 | 1.40 | 1.48 | 1.48 | 0.34% | 17,475 |
| Oct 30, 2025 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -0.34% | 648 |
| Oct 29, 2025 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -1.67% | 5,886 |
| Oct 28, 2025 | 1.46 | 1.52 | 1.41 | 1.50 | 1.50 | 3.45% | 10,867 |
| Oct 27, 2025 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | - | 15,927 |
| Oct 24, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -3.01% | 15,976 |
| Oct 23, 2025 | 1.52 | 1.55 | 1.43 | 1.50 | 1.50 | -1.64% | 34,471 |
| Oct 22, 2025 | 1.49 | 1.55 | 1.42 | 1.52 | 1.52 | 3.05% | 60,079 |
| Oct 21, 2025 | 1.46 | 1.55 | 1.46 | 1.48 | 1.48 | 2.08% | 67,212 |
| Oct 20, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 3.58% | 41,020 |
| Oct 17, 2025 | 1.32 | 1.43 | 1.32 | 1.40 | 1.40 | 3.72% | 67,564 |
| Oct 16, 2025 | 1.32 | 1.36 | 1.28 | 1.35 | 1.35 | -0.37% | 45,139 |
| Oct 15, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | 0.37% | 82,151 |
| Oct 14, 2025 | 1.23 | 1.40 | 1.20 | 1.35 | 1.35 | 8.91% | 228,363 |
| Oct 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.49% | 10 |
| Oct 10, 2025 | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 11,806 |
| Oct 9, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | -0.41% | 22,437 |
| Oct 8, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -1.99% | 11,446 |
| Oct 7, 2025 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | 1.21% | 1,978 |
| Oct 6, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 29,987 |
| Oct 3, 2025 | 1.23 | 1.24 | 1.18 | 1.24 | 1.24 | 2.48% | 15,773 |
| Oct 2, 2025 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 17,941 |
| Oct 1, 2025 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 14,850 |
| Sep 30, 2025 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 10,610 |
| Sep 29, 2025 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 12,220 |
| Sep 26, 2025 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | 2.52% | 22,830 |