ER Capital N.V. (AMS:ERC)
Netherlands · Delayed Price · Currency is EUR 0.8600
-0.0900 (-9.47%)
Last updated: Oct 14, 2025, 12:22 PM CET
ER Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -9.47% | 7,702 |
| Oct 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | 85 |
| Oct 10, 2025 | 0.85 | 0.96 | 0.85 | 0.96 | 0.96 | 12.35% | 4,990 |
| Oct 9, 2025 | 0.91 | 0.92 | 0.78 | 0.85 | 0.85 | -8.60% | 9,526 |
| Oct 8, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -0.53% | 13,355 |
| Oct 7, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 2.75% | 1,732 |
| Oct 6, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 270 |
| Oct 3, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | - | 192 |
| Oct 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 1, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.53% | 10,205 |
| Sep 30, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.72% | 9,591 |
| Sep 29, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 1,585 |
| Sep 26, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 1,262 |
| Sep 25, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 58 |
| Sep 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 23, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 19 |
| Sep 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | 1,000 |
| Sep 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2 |
| Sep 18, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -2.67% | 1,027 |
| Sep 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 40 |
| Sep 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 26 |
| Sep 15, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | 3.89% | 4,001 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | 1.12% | 3,768 |
| Sep 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.71% | 64 |
| Sep 10, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -2.78% | 4,248 |
| Sep 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 85 |
| Sep 8, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | 1.12% | 239 |
| Sep 5, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -3.26% | 4,331 |
| Sep 4, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 3,733 |
| Sep 3, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -5.26% | 8,425 |
| Sep 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 200 |
| Sep 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 26 |
| Aug 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 27, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -2.08% | 224 |
| Aug 26, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 3.78% | 114 |
| Aug 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.63% | 4,771 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 155 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 193 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 291 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 192 |
| Aug 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 392 |
| Aug 15, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 3,229 |
| Aug 14, 2025 | 0.97 | 0.97 | 0.91 | 0.95 | 0.95 | -2.56% | 6,894 |
| Aug 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | 450 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.82% | 700 |
| Aug 11, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.79% | 24,025 |
| Aug 8, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | 0.53% | 82,780 |
| Aug 7, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -5.03% | 918 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 192 |