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
2023-12-29 41.60 43.00 41.60 42.80 0.0M
2023-12-28 40.00 41.40 40.00 41.00 0.0M
2023-12-27 40.70 41.30 40.10 40.10 0.0M
2023-12-22 40.20 40.70 40.00 40.50 0.0M
2023-12-21 39.70 41.00 38.70 40.00 0.0M
2023-12-20 41.30 41.80 39.10 39.80 0.0M
2023-12-19 39.30 41.70 39.30 40.40 0.0M
2023-12-18 38.50 39.80 38.30 39.20 0.0M
2023-12-15 38.30 39.70 37.90 38.00 0.0M
2023-12-14 37.80 38.80 37.30 37.90 0.0M
2023-12-13 36.30 37.20 36.30 36.80 0.0M
2023-12-12 35.60 37.10 35.40 36.50 0.0M
2023-12-11 34.40 36.00 34.40 35.20 0.0M
2023-12-08 34.20 34.40 33.80 33.90 0.0M
2023-12-07 34.00 34.40 33.80 34.10 0.0M
2023-12-06 33.80 34.00 33.50 34.00 0.0M
2023-12-05 34.00 34.20 33.50 33.80 0.0M
2023-12-04 34.00 35.20 33.80 33.90 0.0M
2023-12-01 33.60 34.00 33.30 33.90 0.0M
2023-11-30 33.70 33.70 33.30 33.50 0.0M
2023-11-29 34.70 34.70 33.10 33.70 0.0M
2023-11-28 34.70 34.70 34.00 34.30 0.0M
2023-11-27 34.80 34.80 33.20 34.80 0.0M
2023-11-24 34.90 34.90 34.40 34.80 0.0M
2023-11-23 34.90 34.90 34.50 34.90 0.0M
2023-11-22 34.50 35.00 34.50 34.70 0.0M
2023-11-21 35.00 35.00 34.40 34.40 0.0M
2023-11-20 35.00 35.20 34.60 34.80 0.0M
2023-11-17 35.00 35.00 34.60 34.70 0.0M
2023-11-16 34.60 35.30 34.60 34.80 0.0M
2023-11-15 37.40 37.70 34.20 34.40 0.0M
2023-11-14 36.50 36.50 35.80 36.10 0.0M
2023-11-13 35.80 36.90 35.80 36.50 0.0M
2023-11-10 37.00 37.00 35.80 36.00 0.0M
2023-11-09 37.70 37.80 36.40 36.80 0.0M
2023-11-08 38.00 38.00 36.00 37.80 0.0M
2023-11-07 38.20 38.20 37.70 37.70 0.0M
2023-11-06 38.80 38.80 37.20 38.00 0.0M
2023-11-03 38.10 38.90 37.70 38.00 0.0M
2023-11-02 38.50 38.80 37.90 38.50 0.0M
2023-10-31 38.50 38.90 38.50 38.80 0.0M
2023-10-30 39.40 40.00 38.10 38.10 0.0M
2023-10-27 39.50 39.50 39.00 39.00 0.0M
2023-10-26 40.80 40.80 38.40 39.60 0.0M
2023-10-25 40.10 41.00 38.10 38.60 0.0M
2023-10-24 41.60 42.50 39.90 40.00 0.0M
2023-10-23 42.00 42.70 40.50 41.60 0.0M
2023-10-20 42.30 42.70 41.60 42.00 0.0M
2023-10-19 42.50 43.00 41.90 42.00 0.0M
2023-10-18 41.70 42.40 40.80 42.40 0.0M
2023-10-17 39.40 42.00 39.00 40.80 0.0M
2023-10-16 38.20 40.10 37.30 39.40 0.0M
2023-10-13 38.20 38.60 36.80 38.50 0.0M
2023-10-12 38.80 39.20 38.20 38.50 0.0M
2023-10-11 37.30 38.80 37.30 38.80 0.0M
2023-10-10 37.40 37.90 37.00 37.90 0.0M
2023-10-09 38.40 38.40 35.30 37.40 0.0M
2023-10-06 37.80 38.00 36.20 36.90 0.0M
2023-10-05 38.00 38.90 37.50 38.00 0.0M
2023-10-04 38.00 38.40 37.10 38.10 0.0M
2023-10-03 38.00 38.00 37.50 37.50 0.0M
2023-10-02 37.60 38.00 37.50 38.00 0.0M
2023-09-29 37.20 37.70 37.20 37.60 0.0M
2023-09-28 37.80 37.80 36.80 37.10 0.0M
2023-09-27 39.00 39.00 37.30 37.90 0.0M
2023-09-26 37.50 38.30 35.10 37.40 0.0M
2023-09-25 38.80 38.80 36.90 37.70 0.0M
2023-09-22 39.60 39.60 37.20 38.00 0.0M
2023-09-21 41.40 41.40 39.30 39.90 0.0M
2023-09-20 41.60 41.60 40.70 40.70 0.0M
2023-09-19 41.90 41.90 41.00 41.10 0.0M
2023-09-18 41.90 41.90 41.00 41.10 0.0M
2023-09-15 41.90 42.00 41.00 41.00 0.0M
2023-09-14 42.40 42.40 40.80 41.80 0.0M
2023-09-13 42.00 42.90 41.80 42.40 0.0M
2023-09-12 43.00 43.40 41.70 41.80 0.0M
2023-09-11 41.80 44.00 41.20 42.20 0.0M
2023-09-08 43.00 43.00 40.70 41.80 0.0M
2023-09-07 42.10 43.50 41.40 42.30 0.0M
2023-09-06 41.60 41.80 40.80 40.80 0.0M
2023-09-05 42.10 42.10 40.70 41.80 0.0M
2023-09-04 43.00 43.10 40.50 41.20 0.0M
2023-09-01 40.20 41.70 40.20 41.70 0.0M
2023-08-31 40.40 40.40 39.80 39.80 0.0M
2023-08-30 41.20 41.20 39.80 39.80 0.0M
2023-08-29 40.50 41.20 39.70 41.00 0.0M
2023-08-28 40.50 40.50 40.30 40.50 0.0M
2023-08-25 39.70 40.70 39.70 39.70 0.0M
2023-08-24 41.40 41.40 39.60 39.70 0.0M
2023-08-23 42.00 42.00 39.80 40.70 0.0M
2023-08-22 41.50 42.10 41.50 42.00 0.0M
2023-08-21 43.00 44.20 41.40 41.50 0.0M
2023-08-18 44.00 45.00 42.80 42.80 0.0M
2023-08-17 44.90 44.90 44.80 44.80 0.0M
2023-08-16 45.40 45.40 43.90 43.90 0.0M
2023-08-14 45.60 45.60 44.60 45.60 0.0M
2023-08-11 44.40 47.00 44.20 45.80 0.0M
2023-08-10 44.20 44.40 43.20 44.40 0.0M
2023-08-09 44.50 44.50 44.50 44.50 0.0M
2023-08-08 44.90 44.90 43.50 44.50 0.0M
2023-08-07 44.50 44.90 44.00 44.90 0.0M
2023-08-04 46.00 46.00 45.00 45.00 0.0M
2023-08-03 44.00 46.00 44.00 45.20 0.0M
2023-08-02 46.40 46.40 43.50 44.40 0.0M
2023-08-01 47.50 49.70 45.50 46.20 0.0M
2023-07-31 42.40 47.50 42.00 47.40 0.0M
2023-07-28 42.80 42.80 41.80 42.70 0.0M
2023-07-27 42.00 42.90 41.70 42.80 0.0M
2023-07-26 42.50 42.50 42.00 42.40 0.0M
2023-07-25 42.80 42.90 42.00 42.50 0.0M
2023-07-24 42.80 42.80 41.20 42.80 0.0M
2023-07-21 42.30 43.20 42.30 42.90 0.0M
2023-07-20 42.90 43.20 42.10 42.90 0.0M
2023-07-19 43.00 43.70 42.00 43.20 0.0M
2023-07-18 44.50 44.50 41.00 42.90 0.0M
2023-07-17 44.80 44.80 42.80 44.00 0.0M
2023-07-14 39.50 45.00 38.00 42.70 0.0M
2023-07-13 36.70 39.60 36.70 39.00 0.0M
2023-07-12 38.00 38.00 36.80 36.90 0.0M
2023-07-11 37.50 37.50 36.80 36.80 0.0M
2023-07-10 36.80 37.50 36.80 37.50 0.0M
2023-07-07 38.40 38.40 37.00 37.50 0.0M
2023-07-06 38.40 38.40 37.10 38.00 0.0M
2023-07-05 38.50 38.50 37.00 38.40 0.0M
2023-07-04 39.20 39.30 38.50 39.20 0.0M
2023-07-03 39.00 39.40 39.00 39.30 0.0M
2023-06-30 38.00 39.00 38.00 39.00 0.0M
2023-06-29 38.80 38.80 37.80 38.20 0.0M
2023-06-28 38.60 39.00 38.20 38.20 0.0M
2023-06-27 37.90 38.60 37.90 38.40 0.0M
2023-06-26 38.00 38.70 37.60 38.40 0.0M
2023-06-23 38.10 38.30 36.90 38.00 0.0M
2023-06-22 38.00 38.00 37.70 38.00 0.0M
2023-06-21 38.00 38.00 37.00 37.80 0.0M
2023-06-20 38.00 38.00 37.50 38.00 0.0M
2023-06-19 38.20 38.20 37.90 38.00 0.0M
2023-06-16 38.00 39.30 37.20 37.70 0.0M
2023-06-15 38.00 38.00 36.80 37.20 0.0M
2023-06-14 36.40 38.00 36.30 37.20 0.0M
2023-06-13 36.70 37.00 36.40 36.50 0.0M
2023-06-12 39.30 39.30 35.80 36.90 0.0M
2023-06-09 39.50 39.50 37.90 38.00 0.0M
2023-06-07 39.50 39.90 37.80 37.80 0.0M
2023-06-06 39.00 39.00 38.60 38.60 0.0M
2023-06-05 39.80 40.00 38.20 39.00 0.0M
2023-06-02 40.00 40.00 39.00 39.70 0.0M
2023-06-01 39.00 40.20 38.30 38.80 0.0M
2023-05-31 40.30 40.30 38.70 38.70 0.0M
2023-05-30 40.50 40.50 40.20 40.30 0.0M
2023-05-29 39.30 40.90 39.00 40.50 0.0M
2023-05-26 41.40 41.40 39.50 40.20 0.0M
2023-05-25 44.70 44.70 40.70 41.40 0.0M
2023-05-24 41.80 41.80 41.00 41.60 0.0M
2023-05-23 41.50 41.70 41.00 41.70 0.0M
2023-05-22 40.80 41.50 40.80 41.00 0.0M
2023-05-19 41.20 41.20 40.70 41.00 0.0M
2023-05-18 41.50 41.50 40.80 41.20 0.0M
2023-05-17 41.00 41.80 40.40 40.60 0.0M
2023-05-16 40.60 41.10 40.00 40.60 0.0M
2023-05-15 40.60 40.60 40.00 40.00 0.0M
2023-05-12 41.00 41.00 40.00 40.60 0.0M
2023-05-11 41.60 42.30 38.30 40.20 0.0M
2023-05-10 43.00 43.00 41.60 42.00 0.0M
2023-05-09 44.00 44.90 44.00 44.90 0.0M
2023-05-08 41.90 44.30 40.50 44.10 0.0M
2023-05-05 40.80 42.00 40.60 41.90 0.0M
2023-05-04 40.70 42.10 40.70 41.20 0.0M
2023-05-02 41.60 41.90 40.80 41.10 0.0M
2023-04-28 41.90 41.90 40.90 41.60 0.0M
2023-04-27 41.90 42.80 41.30 41.90 0.0M
2023-04-26 40.80 42.10 40.80 41.40 0.0M
2023-04-25 41.80 42.40 40.70 41.40 0.0M
2023-04-24 41.80 42.70 41.40 41.80 0.0M
2023-04-21 42.00 42.00 41.30 41.80 0.0M
2023-04-20 40.50 43.00 39.50 41.40 0.0M
2023-04-19 41.45 41.45 40.00 40.55 0.0M
2023-04-18 42.65 43.30 40.65 40.90 0.0M
2023-04-17 42.50 43.00 42.00 42.65 0.0M
2023-04-14 41.90 42.50 41.40 42.20 0.0M
2023-04-13 39.10 43.00 38.35 42.00 0.0M
2023-04-12 37.40 39.45 37.20 39.15 0.0M
2023-04-11 35.00 37.15 35.00 37.00 0.0M
2023-04-06 36.75 36.75 35.30 35.75 0.0M
2023-04-05 36.80 37.00 35.00 35.00 0.0M
2023-04-04 37.00 37.00 36.00 36.05 0.0M
2023-04-03 35.50 37.00 34.50 37.00 0.0M
2023-03-31 35.15 36.00 34.35 35.50 0.0M
2023-03-30 36.15 36.40 34.75 36.00 0.0M
2023-03-29 36.40 36.50 34.00 35.10 0.0M
2023-03-28 35.55 36.20 35.55 36.00 0.0M
2023-03-27 35.30 35.30 34.00 35.30 0.0M
2023-03-24 34.00 35.55 33.60 34.40 0.0M
2023-03-23 34.00 34.00 33.15 34.00 0.0M
2023-03-22 34.90 34.90 34.00 34.05 0.0M
2023-03-21 34.70 35.40 34.50 34.95 0.0M
2023-03-20 35.30 35.30 34.10 34.50 0.0M
2023-03-17 35.45 35.45 34.80 35.40 0.0M
2023-03-16 35.80 35.80 34.30 35.30 0.0M
2023-03-15 35.80 35.80 34.15 35.15 0.0M
2023-03-14 36.00 36.00 35.15 35.15 0.0M
2023-03-13 36.60 36.60 35.00 36.10 0.0M
2023-03-10 37.00 37.00 35.05 36.45 0.0M
2023-03-09 36.50 37.00 36.50 36.60 0.0M
2023-03-08 36.35 36.90 36.10 36.85 0.0M
2023-03-07 36.70 37.00 36.20 36.85 0.0M
2023-03-06 37.20 37.30 36.70 37.00 0.0M
2023-03-03 36.70 37.45 36.70 37.20 0.0M
2023-03-02 37.00 37.15 36.55 37.10 0.0M
2023-03-01 36.70 37.10 35.90 37.00 0.0M
2023-02-28 35.50 36.80 34.50 36.70 0.0M
2023-02-27 35.55 35.55 34.10 35.40 0.0M
2023-02-24 36.30 36.30 34.60 35.60 0.0M
2023-02-23 36.00 36.50 34.55 36.25 0.0M
2023-02-22 36.00 36.00 35.00 36.00 0.0M
2023-02-21 36.65 36.65 35.50 36.25 0.0M
2023-02-20 37.00 37.05 35.50 36.65 0.0M
2023-02-17 37.10 37.35 36.50 37.00 0.0M
2023-02-16 37.40 37.80 37.00 37.70 0.0M
2023-02-15 37.60 37.60 36.30 37.40 0.0M
2023-02-14 37.30 37.90 37.10 37.10 0.0M
2023-02-13 38.00 38.00 36.70 36.90 0.0M
2023-02-10 39.90 39.90 36.70 38.00 0.0M
2023-02-09 37.00 40.60 35.00 39.15 0.0M
2023-02-08 37.35 37.60 36.75 36.95 0.0M
2023-02-07 37.60 37.80 36.20 37.35 0.0M
2023-02-06 37.55 37.60 36.30 37.60 0.0M
2023-02-03 36.90 37.70 36.30 37.45 0.0M
2023-02-02 35.05 37.00 35.05 36.20 0.0M
2023-02-01 34.60 36.00 34.60 35.85 0.0M
2023-01-31 34.00 35.10 34.00 35.10 0.0M
2023-01-30 32.70 34.50 31.80 34.00 0.0M
2023-01-27 32.15 32.15 31.85 32.00 0.0M
2023-01-26 32.70 32.70 31.80 32.25 0.0M
2023-01-25 33.70 33.70 31.40 31.90 0.0M
2023-01-24 33.70 33.70 32.30 32.45 0.0M
2023-01-23 33.70 33.70 32.30 32.50 0.0M
2023-01-20 34.20 34.20 32.75 32.80 0.0M
2023-01-19 34.50 35.00 32.65 33.35 0.0M
2023-01-18 35.70 35.70 34.40 34.45 0.1M
2023-01-17 36.00 38.20 35.85 35.85 0.0M
2023-01-16 34.55 36.15 33.90 35.65 0.0M
2023-01-13 34.80 34.80 33.15 33.65 0.0M
2023-01-12 34.80 34.80 33.60 34.50 0.0M
2023-01-11 34.50 34.60 33.60 34.00 0.0M
2023-01-10 34.85 34.85 33.50 34.50 0.0M
2023-01-09 33.90 35.30 32.65 34.00 0.0M
2023-01-05 35.00 35.00 33.70 33.80 0.0M
2023-01-04 35.90 35.95 33.75 34.45 0.0M
2023-01-03 34.50 36.55 33.70 34.50 0.0M
2023-01-02 33.00 36.30 32.00 33.50 0.0M