ERG SA

ERGA
🏛️ poland →
44.00
Last Update: 2025-09-25
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 45.80 46.00 45.00 45.00 0.0M
2022-12-29 46.00 46.00 46.00 46.00 0.0M
2022-12-28 45.40 46.00 45.40 46.00 0.0M
2022-12-27 46.00 46.00 46.00 46.00 0.0M
2022-12-22 46.00 48.00 46.00 48.00 0.0M
2022-12-19 48.00 48.00 46.20 48.00 0.0M
2022-12-15 48.00 50.00 48.00 50.00 0.0M
2022-12-12 48.00 50.00 48.00 50.00 0.0M
2022-12-08 46.00 48.00 46.00 48.00 0.0M
2022-12-01 46.20 48.00 46.20 48.00 0.0M
2022-11-29 48.00 48.00 47.00 47.00 0.0M
2022-11-28 48.00 48.00 47.00 47.00 0.0M
2022-11-25 48.40 48.40 48.00 48.00 0.0M
2022-11-22 50.00 50.00 50.00 50.00 0.0M
2022-11-21 50.00 53.00 50.00 53.00 0.0M
2022-11-04 50.00 50.00 50.00 50.00 0.0M
2022-10-26 50.00 50.00 50.00 50.00 0.0M
2022-10-12 49.60 50.00 49.60 50.00 0.0M
2022-10-10 50.00 50.00 50.00 50.00 0.0M
2022-10-06 50.00 50.00 50.00 50.00 0.0M
2022-10-04 50.00 50.00 49.00 50.00 0.0M
2022-10-03 50.00 52.00 50.00 50.00 0.0M
2022-09-30 52.50 52.50 52.00 52.00 0.0M
2022-09-22 54.00 54.00 54.00 54.00 0.0M
2022-09-19 52.50 52.50 52.50 52.50 0.0M
2022-09-12 50.50 55.00 50.50 55.00 0.0M
2022-09-08 52.00 52.00 52.00 52.00 0.0M
2022-09-07 52.00 52.00 52.00 52.00 0.0M
2022-09-06 52.00 52.00 52.00 52.00 0.0M
2022-09-01 52.50 52.50 52.00 52.00 0.0M
2022-08-31 52.50 52.50 52.50 52.50 0.0M
2022-08-30 52.50 52.50 52.50 52.50 0.0M
2022-08-25 54.00 54.00 54.00 54.00 0.0M
2022-08-23 54.00 54.00 54.00 54.00 0.0M
2022-08-22 54.00 54.00 54.00 54.00 0.0M
2022-08-19 56.00 56.00 56.00 56.00 0.0M
2022-08-18 56.00 57.50 56.00 57.50 0.0M
2022-08-17 54.00 54.00 54.00 54.00 0.0M
2022-08-12 55.00 55.00 55.00 55.00 0.0M
2022-08-11 56.00 56.00 56.00 56.00 0.0M
2022-08-10 56.00 56.00 56.00 56.00 0.0M
2022-08-09 56.00 56.00 56.00 56.00 0.0M
2022-08-08 57.50 57.50 57.50 57.50 0.0M
2022-08-04 58.00 58.00 58.00 58.00 0.0M
2022-08-03 56.00 58.50 52.00 58.50 0.0M
2022-07-29 57.50 57.50 56.00 57.50 0.0M
2022-07-28 56.00 58.00 56.00 58.00 0.0M
2022-07-26 56.00 56.00 56.00 56.00 0.0M
2022-07-25 55.50 56.00 55.50 56.00 0.0M
2022-07-22 55.00 55.50 55.00 55.50 0.0M
2022-07-21 54.00 56.00 54.00 56.00 0.0M
2022-07-20 55.50 56.00 55.00 56.00 0.0M
2022-07-15 56.00 56.00 56.00 56.00 0.0M
2022-07-14 56.00 56.00 56.00 56.00 0.0M
2022-07-12 58.00 58.00 58.00 58.00 0.0M
2022-07-11 58.00 58.00 58.00 58.00 0.0M
2022-07-08 61.00 61.00 60.00 60.00 0.0M
2022-07-07 59.00 61.00 59.00 61.00 0.0M
2022-07-06 58.50 60.50 58.50 60.00 0.0M
2022-07-05 57.00 57.00 55.00 57.00 0.0M
2022-07-04 55.00 58.50 55.00 57.00 0.0M
2022-07-01 50.00 55.50 50.00 55.50 0.0M
2022-06-30 49.80 49.80 49.80 49.80 0.0M
2022-06-29 49.00 49.00 49.00 49.00 0.0M
2022-06-28 47.60 49.00 47.60 49.00 0.0M
2022-06-24 49.00 49.00 45.60 49.00 0.0M
2022-06-23 50.00 50.00 49.00 49.00 0.0M
2022-06-22 49.60 50.00 49.60 50.00 0.0M
2022-06-21 49.00 50.00 49.00 50.00 0.0M
2022-06-20 50.00 50.00 50.00 50.00 0.0M
2022-06-17 48.00 53.00 47.20 53.00 0.0M
2022-06-15 51.00 51.00 49.60 49.60 0.0M
2022-06-14 51.50 51.50 51.50 51.50 0.0M
2022-06-13 51.50 51.50 51.50 51.50 0.0M
2022-06-10 51.50 51.50 51.50 51.50 0.0M
2022-06-09 51.50 52.00 51.50 52.00 0.0M
2022-06-08 51.50 51.50 51.50 51.50 0.0M
2022-06-07 49.80 52.00 49.80 52.00 0.0M
2022-06-06 49.80 50.00 49.80 50.00 0.0M
2022-06-03 50.50 50.50 50.50 50.50 0.0M
2022-06-02 50.00 51.00 50.00 51.00 0.0M
2022-06-01 50.50 50.50 50.50 50.50 0.0M
2022-05-31 50.00 51.00 49.40 51.00 0.0M
2022-05-30 51.00 51.00 51.00 51.00 0.0M
2022-05-27 51.00 51.00 51.00 51.00 0.0M
2022-05-26 51.00 51.00 51.00 51.00 0.0M
2022-05-25 51.00 53.00 51.00 53.00 0.0M
2022-05-24 53.00 53.00 53.00 53.00 0.0M
2022-05-23 54.00 55.00 54.00 55.00 0.0M
2022-05-20 53.00 54.00 53.00 53.50 0.0M
2022-05-19 51.50 54.50 51.00 53.00 0.0M
2022-05-18 47.00 51.50 47.00 51.50 0.0M
2022-05-17 42.80 47.00 42.80 47.00 0.0M
2022-05-16 39.00 42.60 39.00 42.60 0.0M
2022-05-09 39.40 39.40 39.40 39.40 0.0M
2022-05-06 39.40 41.00 39.40 41.00 0.0M
2022-04-26 41.00 43.00 41.00 41.00 0.0M
2022-04-12 43.00 44.00 42.00 44.00 0.0M
2022-04-11 43.00 44.40 43.00 44.40 0.0M
2022-04-08 43.00 44.40 43.00 44.40 0.0M
2022-04-07 43.00 44.40 43.00 44.40 0.0M
2022-04-05 44.00 44.40 44.00 44.40 0.0M
2022-04-04 43.00 44.40 43.00 44.40 0.0M
2022-03-30 43.20 45.00 43.00 45.00 0.0M
2022-03-29 43.20 45.00 43.20 45.00 0.0M
2022-03-24 45.00 45.00 45.00 45.00 0.0M
2022-03-22 45.00 45.00 45.00 45.00 0.0M
2022-03-21 44.00 44.00 42.20 44.00 0.0M
2022-03-18 43.80 44.00 43.80 44.00 0.0M
2022-03-15 44.00 44.00 44.00 44.00 0.0M
2022-03-14 42.20 44.00 42.20 44.00 0.0M
2022-03-08 42.00 44.00 42.00 44.00 0.0M
2022-03-03 44.00 44.00 44.00 44.00 0.0M
2022-03-02 42.00 44.00 40.00 42.00 0.0M
2022-03-01 44.00 44.00 44.00 44.00 0.0M
2022-02-28 42.00 43.00 42.00 43.00 0.0M
2022-02-24 42.00 44.00 42.00 44.00 0.0M
2022-02-23 43.60 45.00 43.60 45.00 0.0M
2022-02-22 43.20 45.00 43.20 43.40 0.0M
2022-02-21 45.00 47.20 43.00 47.20 0.0M
2022-02-18 46.80 46.80 46.80 46.80 0.0M
2022-02-15 47.20 48.20 47.00 47.00 0.0M
2022-02-14 47.20 47.20 47.20 47.20 0.0M
2022-02-11 47.60 47.60 47.60 47.60 0.0M
2022-02-10 47.20 49.00 47.20 49.00 0.0M
2022-02-09 49.80 49.80 49.00 49.00 0.0M
2022-02-08 49.20 49.60 49.20 49.60 0.0M
2022-02-03 50.00 50.00 49.20 49.20 0.0M
2022-02-02 50.00 50.00 50.00 50.00 0.0M
2022-02-01 50.00 50.00 50.00 50.00 0.0M
2022-01-26 46.00 48.00 46.00 48.00 0.0M
2022-01-25 46.00 48.00 46.00 48.00 0.0M
2022-01-21 46.00 48.00 46.00 48.00 0.0M
2022-01-20 48.00 48.00 48.00 48.00 0.0M
2022-01-14 50.00 50.00 50.00 50.00 0.0M
2022-01-13 50.50 50.50 49.00 50.00 0.0M
2022-01-12 50.50 50.50 50.50 50.50 0.0M
2022-01-11 50.50 50.50 50.50 50.50 0.0M
2022-01-10 50.00 50.50 50.00 50.50 0.0M
2022-01-07 50.00 50.00 50.00 50.00 0.0M
2022-01-05 49.00 50.00 49.00 50.00 0.0M
2022-01-04 50.00 50.00 50.00 50.00 0.0M
2022-01-03 49.80 50.00 49.80 50.00 0.0M