GPW · ERB · stock
Erbud S.A. (ERB) stock price history
Every GPW trading session of Erbud S.A. from Jun 19, 2007 to Sep 28, 2026: 4,937 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ERB adjusted close, 2007 to 2026
- PLN 88.33
- All time high, 2021
- PLN 35.55
- 52 week high, PLN 17.80 low
- 4,937
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ERB key facts
- Erbud S.A. (ERB) closed at PLN 18.72 on Sep 28, 2026 on GPW.
- ERB's all time high close is PLN 88.33, set on Jul 15, 2021; its all time low close is PLN 8.18 on Sep 11, 2018.
- ERB's 52 week range is PLN 17.80 to PLN 35.55.
- ERB returned -42.0% over the year to Sep 28, 2026 and -74.6% over five years.
- Over ten years ERB returned -23%, -2.5% a year compounded.
- ERB's deepest drawdown was -88.9% from Oct 23, 2007 to Sep 11, 2018.
- DataCedar holds 4,937 daily sessions of ERB history from Jun 19, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ERB price chart, 2007 to 2026
ERB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.7% |
| 3 months | -26.2% |
| 6 months | -31.7% |
| Year to date | -33.6% |
| 1 year | -42.0% |
| 3 years | -45.1% |
| 5 years | -74.6% |
| 10 years | -22.7% |
| Since Jun 19, 2007 | -72.9% |
| Compound annual growth, 19.3 years | -6.6% |
ERB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 88.33 on Jul 15, 2021
- All time low close
- PLN 8.18 on Sep 11, 2018
- 52 week high
- PLN 35.55 on Feb 19, 2026
- 52 week low
- PLN 17.80 on Sep 25, 2026
- Deepest drawdown
- -88.9% from Oct 23, 2007 to Sep 11, 2018, recovered Jun 17, 2021
- Best single session
- +16.9% on Sep 6, 2019
- Worst single session
- -37.7% on Nov 21, 2008
- Volatility, 1 year annualised
- 31.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2013, +144%
- Worst calendar year
- 2011, -75%
ERB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 19, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 28.20 | PLN 35.55 | PLN 17.80 | PLN 18.72 | -33.6% | 1.3M | 187 |
| 2025 | PLN 32.92 | PLN 39.23 | PLN 23.15 | PLN 28.20 | -13.3% | 1.5M | 249 |
| 2024 | PLN 39.37 | PLN 45.44 | PLN 27.85 | PLN 32.54 | -17.4% | 1.5M | 249 |
| 2023 | PLN 29.74 | PLN 45.72 | PLN 28.30 | PLN 39.37 | +29.0% | 1.2M | 250 |
| 2022 | PLN 48.67 | PLN 50.11 | PLN 21.14 | PLN 30.51 | -36.1% | 724.7K | 251 |
| 2021 | PLN 25.15 | PLN 89.41 | PLN 23.52 | PLN 47.77 | +92.0% | 2.2M | 251 |
| 2020 | PLN 17.31 | PLN 24.97 | PLN 11.13 | PLN 24.88 | +43.8% | 805.3K | 259 |
| 2019 | PLN 8.53 | PLN 17.85 | PLN 8.47 | PLN 17.31 | +103.0% | 481.8K | 261 |
| 2018 | PLN 17.06 | PLN 19.71 | PLN 8.11 | PLN 8.53 | -50.0% | 455K | 261 |
| 2017 | PLN 22.65 | PLN 30.32 | PLN 17.00 | PLN 17.06 | -24.4% | 593.8K | 255 |
| 2016 | PLN 21.47 | PLN 25.49 | PLN 17.21 | PLN 22.57 | +5.3% | 592.4K | 251 |
| 2015 | PLN 19.40 | PLN 26.96 | PLN 17.87 | PLN 21.44 | +10.6% | 1M | 261 |
| 2014 | PLN 25.24 | PLN 25.97 | PLN 16.49 | PLN 19.40 | -23.2% | 574.7K | 261 |
| 2013 | PLN 10.36 | PLN 28.51 | PLN 9.73 | PLN 25.24 | +143.7% | 1.6M | 261 |
| 2012 | PLN 12.00 | PLN 17.45 | PLN 8.21 | PLN 10.36 | -5.1% | 673.8K | 261 |
| 2011 | PLN 44.78 | PLN 44.78 | PLN 10.51 | PLN 10.92 | -75.1% | 1.7M | 260 |
| 2010 | PLN 35.12 | PLN 45.30 | PLN 32.80 | PLN 43.81 | +24.8% | 1.7M | 261 |
| 2009 | PLN 17.64 | PLN 40.45 | PLN 15.00 | PLN 35.12 | +99.0% | 1.5M | 261 |
| 2008 | PLN 66.19 | PLN 68.17 | PLN 13.61 | PLN 17.64 | -73.5% | 1.6M | 252 |
| 2007 | PLN 74.28 | PLN 75.90 | PLN 51.66 | PLN 66.63 | n/a | 1.9M | 135 |
ERB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 18.72 | -20.0% |
| August 2026 | PLN 23.40 | +6.6% |
| July 2026 | PLN 21.95 | -14.9% |
| June 2026 | PLN 25.80 | +1.6% |
| May 2026 | PLN 25.40 | -4.2% |
| April 2026 | PLN 26.50 | -0.9% |
| March 2026 | PLN 26.75 | -19.2% |
| February 2026 | PLN 33.10 | +12.6% |
| January 2026 | PLN 29.40 | +4.3% |
| December 2025 | PLN 28.20 | -0.2% |
| November 2025 | PLN 28.25 | -1.4% |
| October 2025 | PLN 28.65 | -10.5% |
About the ERB data
Daily bars. 4,937 sessions from Jun 19, 2007 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ERB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ERB share price history
