Erbud SA

ERB
🏛️ poland →
32.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.10 35.25 31.20 33.85 0.0M
2022-12-29 31.20 32.10 31.20 32.05 0.0M
2022-12-28 32.00 32.00 31.00 31.10 0.1M
2022-12-27 33.20 34.00 32.15 32.25 0.0M
2022-12-23 33.40 33.40 33.20 33.20 0.0M
2022-12-22 34.00 34.00 32.25 33.15 0.0M
2022-12-21 34.00 34.00 32.95 34.00 0.0M
2022-12-20 34.65 35.15 33.65 33.65 0.0M
2022-12-19 35.95 35.95 33.95 34.50 0.0M
2022-12-16 35.95 35.95 34.65 34.80 0.0M
2022-12-15 35.40 36.55 35.10 35.10 0.0M
2022-12-14 35.00 36.45 35.00 35.45 0.0M
2022-12-13 35.60 35.60 34.80 35.20 0.0M
2022-12-12 35.90 35.90 35.05 35.60 0.0M
2022-12-09 34.70 35.90 34.65 34.80 0.0M
2022-12-08 34.40 34.70 33.55 34.50 0.0M
2022-12-07 34.45 34.45 33.10 34.40 0.0M
2022-12-06 34.10 34.40 33.50 33.90 0.0M
2022-12-05 34.25 34.40 33.40 34.15 0.0M
2022-12-02 32.70 34.35 31.20 33.40 0.0M
2022-12-01 32.25 33.45 31.15 32.05 0.0M
2022-11-30 32.10 33.40 31.00 32.25 0.0M
2022-11-29 30.20 33.00 30.00 32.40 0.0M
2022-11-28 29.00 30.25 28.60 30.20 0.0M
2022-11-25 28.70 29.30 27.35 28.75 0.0M
2022-11-24 28.45 29.00 27.45 28.50 0.0M
2022-11-23 27.15 28.45 25.25 28.45 0.0M
2022-11-22 26.25 28.40 25.70 27.15 0.0M
2022-11-21 25.90 26.15 24.85 26.10 0.0M
2022-11-18 25.30 26.00 25.30 25.90 0.0M
2022-11-17 27.00 27.00 25.30 25.95 0.0M
2022-11-16 25.60 26.00 24.60 25.60 0.0M
2022-11-15 26.00 26.40 25.60 25.60 0.0M
2022-11-14 26.40 28.00 25.30 26.00 0.0M
2022-11-10 26.90 26.90 24.30 26.40 0.0M
2022-11-09 28.75 28.75 26.00 26.60 0.0M
2022-11-08 29.70 29.70 27.85 27.85 0.0M
2022-11-07 29.40 29.40 28.60 28.90 0.0M
2022-11-04 29.55 29.55 29.20 29.40 0.0M
2022-11-03 28.80 29.70 27.95 29.60 0.0M
2022-11-02 27.80 27.95 26.60 27.95 0.0M
2022-10-31 25.25 27.85 24.35 27.85 0.0M
2022-10-28 25.00 25.25 24.00 25.25 0.0M
2022-10-27 25.25 25.25 25.25 25.25 0.0M
2022-10-26 25.25 25.25 24.30 24.35 0.0M
2022-10-25 24.70 24.70 24.70 24.70 0.0M
2022-10-24 25.20 25.25 24.70 24.70 0.0M
2022-10-21 25.00 25.00 23.85 24.00 0.0M
2022-10-20 24.95 24.95 24.90 24.90 0.0M
2022-10-19 25.35 25.35 24.20 24.90 0.0M
2022-10-18 25.00 25.00 24.20 24.20 0.0M
2022-10-17 25.50 25.50 24.20 25.40 0.0M
2022-10-14 23.85 25.50 23.85 25.50 0.0M
2022-10-13 24.85 24.85 23.90 24.80 0.0M
2022-10-12 25.40 25.40 23.90 23.95 0.0M
2022-10-11 25.50 25.50 24.40 25.40 0.0M
2022-10-10 24.75 25.75 24.50 25.70 0.0M
2022-10-07 25.75 25.75 25.70 25.70 0.0M
2022-10-06 25.70 25.70 24.75 25.50 0.0M
2022-10-05 26.15 26.15 24.75 25.70 0.0M
2022-10-04 26.50 26.50 24.75 26.15 0.0M
2022-10-03 24.50 26.50 24.00 26.45 0.0M
2022-09-30 24.50 24.50 23.45 24.40 0.0M
2022-09-29 24.80 24.80 24.00 24.00 0.0M
2022-09-28 25.70 25.70 24.15 24.15 0.0M
2022-09-27 25.20 25.20 24.10 24.60 0.0M
2022-09-26 26.00 26.65 24.50 24.50 0.0M
2022-09-23 27.00 27.00 25.75 25.75 0.0M
2022-09-22 27.70 27.70 25.50 25.50 0.0M
2022-09-21 28.00 28.00 26.10 27.60 0.0M
2022-09-20 28.50 28.50 27.80 27.80 0.0M
2022-09-19 28.70 28.70 28.10 28.10 0.0M
2022-09-16 29.20 29.20 28.25 28.25 0.0M
2022-09-15 28.50 29.50 28.50 29.20 0.0M
2022-09-14 28.10 30.80 28.10 29.80 0.0M
2022-09-13 31.40 31.40 30.00 30.00 0.0M
2022-09-12 30.30 32.00 30.30 30.95 0.0M
2022-09-09 29.90 29.90 29.90 29.90 0.0M
2022-09-08 30.30 30.30 29.00 29.00 0.0M
2022-09-07 30.00 30.30 28.50 30.30 0.0M
2022-09-06 30.80 30.80 29.85 30.80 0.0M
2022-09-05 30.00 31.00 30.00 30.80 0.0M
2022-09-02 31.00 31.00 30.80 30.80 0.0M
2022-09-01 32.45 32.45 30.80 32.10 0.0M
2022-08-31 32.45 32.45 30.80 31.90 0.0M
2022-08-30 31.90 32.45 30.10 31.50 0.0M
2022-08-29 31.00 31.20 30.50 30.95 0.0M
2022-08-26 31.50 31.50 30.70 30.70 0.0M
2022-08-25 30.70 31.60 30.70 30.80 0.0M
2022-08-24 31.65 32.35 30.50 31.00 0.0M
2022-08-23 31.95 32.60 31.60 31.80 0.0M
2022-08-22 32.70 33.55 31.70 31.80 0.0M
2022-08-19 33.60 33.60 32.10 32.75 0.0M
2022-08-18 33.90 33.90 31.60 33.70 0.0M
2022-08-17 33.10 34.65 32.85 32.85 0.0M
2022-08-16 34.65 34.65 33.00 33.00 0.0M
2022-08-12 33.90 34.60 33.90 33.90 0.0M
2022-08-11 33.95 34.00 33.50 33.50 0.0M
2022-08-10 34.35 34.35 33.35 33.40 0.0M
2022-08-09 34.10 34.50 34.00 34.40 0.0M
2022-08-08 33.90 34.10 33.85 34.05 0.0M
2022-08-05 34.05 34.05 33.15 33.90 0.0M
2022-08-04 33.70 34.10 33.70 34.05 0.0M
2022-08-03 34.60 34.60 33.05 34.30 0.0M
2022-08-02 34.20 34.70 33.50 34.20 0.0M
2022-08-01 34.30 34.30 33.25 33.25 0.0M
2022-07-29 34.65 34.65 34.10 34.20 0.0M
2022-07-28 33.75 34.70 32.75 34.70 0.0M
2022-07-27 34.40 34.40 32.30 32.30 0.0M
2022-07-26 34.70 34.70 31.55 32.55 0.0M
2022-07-25 34.70 34.70 32.10 33.85 0.0M
2022-07-22 33.00 34.70 31.70 34.50 0.0M
2022-07-21 33.00 33.00 31.55 32.60 0.0M
2022-07-20 32.45 32.45 31.50 32.00 0.0M
2022-07-19 31.90 32.45 31.70 32.45 0.0M
2022-07-18 31.85 31.85 31.30 31.85 0.0M
2022-07-15 32.10 32.10 30.75 31.90 0.0M
2022-07-14 32.50 33.15 30.70 31.95 0.0M
2022-07-13 32.70 32.70 31.50 31.55 0.0M
2022-07-12 34.75 34.75 32.35 33.35 0.0M
2022-07-11 35.00 35.00 33.05 34.85 0.0M
2022-07-08 34.20 34.20 33.00 33.75 0.0M
2022-07-07 34.50 34.55 32.55 34.20 0.0M
2022-07-06 31.50 34.65 31.50 32.95 0.0M
2022-07-05 31.20 31.20 29.55 31.20 0.0M
2022-07-04 31.20 31.20 29.50 31.05 0.0M
2022-07-01 32.20 32.20 29.50 29.65 0.0M
2022-06-30 32.35 32.35 31.00 31.00 0.0M
2022-06-29 32.30 32.30 30.35 31.00 0.0M
2022-06-28 33.00 33.00 31.00 31.30 0.0M
2022-06-27 34.40 34.40 32.85 33.00 0.0M
2022-06-24 35.40 35.40 33.00 34.40 0.0M
2022-06-23 36.00 36.00 34.30 35.85 0.0M
2022-06-22 35.40 35.40 34.30 34.30 0.0M
2022-06-21 36.00 36.00 33.00 33.00 0.0M
2022-06-20 36.00 36.00 34.30 35.90 0.0M
2022-06-17 36.00 36.00 34.10 34.10 0.0M
2022-06-15 36.50 36.50 34.50 36.40 0.0M
2022-06-14 36.90 36.90 33.30 36.25 0.0M
2022-06-13 34.20 36.80 34.20 36.65 0.0M
2022-06-10 37.50 37.50 35.00 37.00 0.0M
2022-06-09 36.65 36.65 35.00 35.00 0.0M
2022-06-08 36.90 37.00 35.75 35.75 0.0M
2022-06-07 36.30 36.90 36.30 36.75 0.0M
2022-06-06 36.50 37.50 35.95 36.50 0.0M
2022-06-03 37.50 37.50 36.00 36.50 0.0M
2022-06-02 38.30 38.30 36.55 36.70 0.0M
2022-06-01 36.10 38.50 35.60 38.30 0.0M
2022-05-31 37.00 38.45 35.60 37.00 0.0M
2022-05-30 39.10 39.50 35.90 37.00 0.0M
2022-05-27 35.50 35.50 34.15 35.00 0.0M
2022-05-26 35.15 35.15 34.10 34.40 0.0M
2022-05-25 35.00 35.00 33.70 35.00 0.0M
2022-05-24 35.30 35.30 34.30 34.30 0.0M
2022-05-23 35.00 36.45 34.30 34.30 0.0M
2022-05-20 36.00 36.60 34.45 35.00 0.0M
2022-05-19 34.80 36.00 31.55 36.00 0.0M
2022-05-18 35.15 35.60 34.25 34.90 0.0M
2022-05-17 32.00 35.20 30.80 34.00 0.0M
2022-05-16 31.50 33.80 31.40 33.80 0.0M
2022-05-13 32.00 32.00 30.20 31.50 0.0M
2022-05-12 33.15 33.15 30.00 30.20 0.0M
2022-05-11 32.05 35.25 32.05 32.50 0.0M
2022-05-10 34.00 34.40 33.00 33.00 0.0M
2022-05-09 34.00 34.55 33.00 34.00 0.0M
2022-05-06 34.95 34.95 32.50 33.00 0.0M
2022-05-05 32.85 36.70 32.85 34.95 0.0M
2022-05-04 34.00 34.60 33.80 34.55 0.0M
2022-05-02 34.00 35.00 34.00 34.60 0.0M
2022-04-29 37.75 37.75 34.15 34.15 0.0M
2022-04-28 37.50 37.75 35.60 35.60 0.0M
2022-04-27 39.00 39.20 36.00 37.30 0.0M
2022-04-26 37.60 39.40 37.60 39.30 0.0M
2022-04-25 38.40 39.70 37.65 38.35 0.0M
2022-04-22 39.90 39.90 37.60 38.40 0.0M
2022-04-21 39.40 41.00 38.05 39.05 0.0M
2022-04-20 39.60 39.60 39.00 39.40 0.0M
2022-04-19 39.70 39.70 37.50 39.25 0.0M
2022-04-14 38.20 38.20 37.40 38.00 0.0M
2022-04-13 38.00 38.55 37.20 38.00 0.0M
2022-04-12 38.60 38.60 37.40 37.40 0.0M
2022-04-11 38.90 39.80 37.00 38.30 0.0M
2022-04-08 40.00 40.00 36.60 37.80 0.0M
2022-04-07 43.10 43.80 39.50 39.50 0.0M
2022-04-06 43.90 43.90 40.60 41.50 0.0M
2022-04-05 44.80 44.80 42.40 43.40 0.0M
2022-04-04 44.50 44.50 43.40 43.70 0.0M
2022-04-01 45.90 46.50 44.00 44.60 0.0M
2022-03-31 46.00 46.40 44.10 45.90 0.0M
2022-03-30 45.80 47.20 44.90 45.70 0.0M
2022-03-29 45.90 46.50 44.00 45.90 0.0M
2022-03-28 45.10 47.00 45.10 45.60 0.0M
2022-03-25 44.70 45.00 43.80 45.00 0.0M
2022-03-24 44.10 44.70 43.40 44.50 0.0M
2022-03-23 42.60 44.30 42.30 43.90 0.0M
2022-03-22 41.90 42.10 40.20 41.80 0.0M
2022-03-21 40.80 41.70 39.60 41.70 0.0M
2022-03-18 39.10 40.80 39.00 40.80 0.0M
2022-03-17 39.00 40.50 39.00 39.00 0.0M
2022-03-16 38.80 39.60 38.00 39.40 0.0M
2022-03-15 38.20 39.90 36.50 38.00 0.0M
2022-03-14 37.20 39.70 37.10 38.00 0.0M
2022-03-11 37.00 40.70 36.50 37.90 0.0M
2022-03-10 37.90 37.90 36.50 37.00 0.0M
2022-03-09 36.90 37.20 35.30 36.20 0.0M
2022-03-08 35.80 37.50 35.40 36.20 0.0M
2022-03-07 39.00 39.00 35.40 37.10 0.0M
2022-03-04 42.60 42.60 37.10 38.40 0.0M
2022-03-03 38.40 42.60 38.00 40.00 0.0M
2022-03-02 40.90 41.90 39.00 39.60 0.0M
2022-03-01 46.30 46.30 40.20 40.90 0.0M
2022-02-28 44.90 44.90 41.40 43.90 0.0M
2022-02-25 41.20 43.40 41.20 41.30 0.0M
2022-02-24 42.50 43.00 39.20 41.10 0.0M
2022-02-23 46.50 46.50 44.20 45.40 0.0M
2022-02-22 44.40 46.90 41.20 45.90 0.0M
2022-02-21 47.40 47.40 42.80 44.40 0.0M
2022-02-18 49.40 50.00 48.00 48.00 0.0M
2022-02-17 50.00 50.80 48.70 49.00 0.0M
2022-02-16 52.00 52.00 50.20 51.60 0.0M
2022-02-15 49.50 52.00 49.50 51.60 0.0M
2022-02-14 49.10 50.60 47.50 50.60 0.0M
2022-02-11 51.60 51.60 50.00 51.60 0.0M
2022-02-10 50.00 51.80 49.20 50.60 0.0M
2022-02-09 49.10 49.80 49.00 49.70 0.0M
2022-02-08 48.60 49.80 48.60 49.80 0.0M
2022-02-07 49.30 50.20 49.00 49.80 0.0M
2022-02-04 48.50 49.40 48.50 49.40 0.0M
2022-02-03 50.80 50.80 49.00 49.50 0.0M
2022-02-02 49.90 52.00 49.10 49.20 0.0M
2022-02-01 50.00 51.20 49.20 50.00 0.0M
2022-01-31 49.00 50.80 49.00 50.00 0.0M
2022-01-28 49.00 50.40 48.80 50.00 0.0M
2022-01-27 48.00 50.80 48.00 50.60 0.0M
2022-01-26 49.00 49.50 47.50 48.40 0.0M
2022-01-25 51.40 51.60 46.70 48.00 0.0M
2022-01-24 52.60 53.20 48.10 48.10 0.0M
2022-01-21 53.40 53.40 52.20 52.60 0.0M
2022-01-20 53.60 53.60 53.20 53.20 0.0M
2022-01-19 53.00 54.00 52.60 53.00 0.0M
2022-01-18 52.80 54.20 52.60 53.00 0.0M
2022-01-17 53.80 54.40 52.80 53.60 0.0M
2022-01-14 53.20 54.80 53.00 53.60 0.0M
2022-01-13 55.40 55.60 53.60 53.60 0.0M
2022-01-12 54.60 55.40 53.00 55.40 0.0M
2022-01-11 53.20 54.60 52.80 54.40 0.0M
2022-01-10 52.80 53.60 52.80 52.80 0.0M
2022-01-07 53.60 53.60 52.00 52.40 0.0M
2022-01-05 52.80 53.00 51.80 53.00 0.0M
2022-01-04 52.00 53.40 51.60 52.60 0.0M
2022-01-03 54.00 54.00 51.80 52.00 0.0M