tiprankstipranks
ERG S.A. (PL:ERG)
:ERG
Poland Market
ERG
ERG S.A.
RESEARCH TOOLSreports

ERG S.A. (ERG) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 22, 2026
42.20
42.20
40.00
42.20
42.20
0.00%
0
0.00
Jun 19, 2026
41.00
42.20
41.00
42.20
42.20
-1.40%
195
2.01
Jun 18, 2026
42.80
42.80
42.80
42.80
42.80
-0.47%
1
0.01
Jun 17, 2026
43.00
43.00
41.00
43.00
43.00
0.00%
0
0.00
Jun 16, 2026
43.00
43.00
41.00
43.00
43.00
0.00%
0
0.00
Jun 15, 2026
43.00
43.00
42.00
43.00
43.00
0.00%
434
4.81
Jun 12, 2026
40.00
43.00
40.00
43.00
43.00
+7.50%
606
7.51
Jun 11, 2026
40.00
40.00
39.00
40.00
40.00
0.00%
0
0.00
Jun 10, 2026
40.00
40.00
38.40
40.00
40.00
0.00%
0
0.00
Jun 09, 2026
40.00
40.00
39.00
40.00
40.00
0.00%
0
0.00
Jun 08, 2026
40.00
40.00
40.00
40.00
40.00
0.00%
2
0.02
Jun 05, 2026
40.00
40.00
40.00
40.00
40.00
0.00%
5
0.06
Jun 04, 2026
40.00
40.00
39.00
40.00
40.00
0.00%
0
0.00
Jun 03, 2026
40.00
40.00
39.00
40.00
40.00
0.00%
0
0.00
Jun 02, 2026
39.00
40.00
39.00
40.00
40.00
0.00%
12
0.15
Jun 01, 2026
40.00
40.00
39.00
40.00
40.00
0.00%
0
0.00
May 29, 2026
40.00
40.00
40.00
40.00
40.00
0.00%
5
0.06
May 28, 2026
40.00
40.00
39.00
40.00
40.00
0.00%
0
0.00
May 27, 2026
40.00
40.00
40.00
40.00
40.00
0.00%
10
0.12
May 26, 2026
40.00
40.00
39.00
40.00
40.00
0.00%
0
0.00
May 25, 2026
40.00
40.00
39.00
40.00
40.00
0.00%
0
0.00
May 22, 2026
40.00
40.00
40.00
40.00
40.00
0.00%
121
1.51
May 21, 2026
40.00
40.00
40.00
40.00
40.00
-4.76%
338
4.48
May 20, 2026
40.00
42.00
40.00
42.00
42.00
+5.00%
4
0.05
May 19, 2026
40.00
41.80
40.00
40.00
40.00
-6.98%
99
1.21
May 18, 2026
43.00
43.00
40.00
43.00
43.00
0.00%
0
0.00
May 15, 2026
40.00
43.00
40.00
43.00
43.00
+2.38%
473
6.30
May 14, 2026
40.00
42.00
39.80
42.00
42.00
+5.00%
240
3.37
May 13, 2026
40.00
40.00
40.00
40.00
40.00
-4.31%
2
0.03
May 12, 2026
40.00
41.80
40.00
41.80
41.80
0.00%
38
0.54
May 11, 2026
41.80
41.80
40.00
41.80
41.80
0.00%
0
0.00
May 08, 2026
40.00
41.80
40.00
41.80
41.80
0.00%
10
0.14
May 07, 2026
41.80
41.80
41.80
41.80
41.80
-0.48%
6
0.08
May 06, 2026
42.00
42.00
40.00
42.00
42.00
0.00%
0
0.00
May 05, 2026
42.00
42.00
40.00
42.00
42.00
0.00%
0
0.00
May 04, 2026
42.00
42.00
40.00
42.00
42.00
0.00%
0
0.00
May 01, 2026
42.00
42.00
40.00
42.00
42.00
0.00%
0
0.00
Apr 30, 2026
40.00
42.00
40.00
42.00
42.00
-4.55%
192
2.52
Apr 29, 2026
40.00
45.60
38.20
44.00
44.00
+10.00%
968
15.80
Apr 28, 2026
40.60
40.60
40.00
40.00
40.00
-4.76%
100
1.53
Apr 27, 2026
42.00
42.00
42.00
42.00
42.00
-4.55%
180
2.84
Apr 24, 2026
44.00
44.00
44.00
44.00
44.00
0.00%
11
0.17
Apr 23, 2026
44.00
44.00
42.00
44.00
44.00
0.00%
0
0.00
Apr 22, 2026
42.00
44.00
42.00
44.00
44.00
0.00%
44
0.70
Apr 21, 2026
44.20
45.60
44.00
44.00
44.00
-3.51%
514
9.36
Apr 20, 2026
45.60
45.60
45.60
45.60
45.60
0.00%
4
0.07
Apr 17, 2026
45.60
45.60
44.20
45.60
45.60
0.00%
0
0.00
Apr 16, 2026
45.60
45.60
44.40
45.60
45.60
0.00%
0
0.00
Apr 15, 2026
44.60
45.60
44.60
45.60
45.60
0.00%
5
0.09
Apr 14, 2026
45.60
45.60
45.60
45.60
45.60
0.00%
10
0.16
Rows:
50