ER Capital N.V. (AMS:ERC)
Netherlands · Delayed Price · Currency is EUR 3.060
+0.140 (4.79%)
Last updated: May 27, 2026, 12:49 PM CET
ER Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.12 | 3.12 | 2.90 | 2.92 | 2.92 | -6.41% | 2,693 |
| May 25, 2026 | 3.00 | 3.16 | 2.88 | 3.12 | 3.12 | -1.27% | 964 |
| May 22, 2026 | 3.20 | 3.20 | 2.98 | 3.16 | 3.16 | -1.86% | 1,164 |
| May 21, 2026 | 3.04 | 3.28 | 2.90 | 3.22 | 3.22 | 7.33% | 5,758 |
| May 20, 2026 | 3.02 | 3.02 | 2.72 | 3.00 | 3.00 | 4.17% | 815 |
| May 19, 2026 | 2.98 | 3.06 | 2.88 | 2.88 | 2.88 | -5.26% | 1,613 |
| May 18, 2026 | 2.82 | 3.04 | 2.82 | 3.04 | 3.04 | 7.80% | 1,132 |
| May 15, 2026 | 2.64 | 3.18 | 2.64 | 2.82 | 2.82 | -0.70% | 3,670 |
| May 14, 2026 | 3.00 | 3.30 | 2.84 | 2.84 | 2.84 | -1.39% | 1,317 |
| May 13, 2026 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | 6.67% | 907 |
| May 12, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | -3.57% | 747 |
| May 11, 2026 | 2.80 | 2.84 | 2.60 | 2.80 | 2.80 | -1.41% | 2,770 |
| May 8, 2026 | 2.80 | 3.08 | 2.80 | 2.84 | 2.84 | 0.71% | 177 |
| May 7, 2026 | 3.08 | 3.14 | 2.60 | 2.82 | 2.82 | -10.19% | 4,130 |
| May 6, 2026 | 3.12 | 3.14 | 3.04 | 3.14 | 3.14 | -0.63% | 1,434 |
| May 5, 2026 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | - | 382 |
| May 4, 2026 | 3.24 | 3.24 | 3.02 | 3.16 | 3.16 | -7.06% | 7,995 |
| Apr 30, 2026 | 3.46 | 3.46 | 3.28 | 3.40 | 3.40 | 3.03% | 720 |
| Apr 29, 2026 | 3.28 | 3.34 | 3.28 | 3.30 | 3.30 | -2.37% | 2,153 |
| Apr 28, 2026 | 3.38 | 3.44 | 3.30 | 3.38 | 3.38 | - | 828 |
| Apr 27, 2026 | 3.46 | 3.46 | 3.26 | 3.38 | 3.38 | 3.05% | 4,039 |
| Apr 24, 2026 | 3.28 | 3.48 | 3.28 | 3.28 | 3.28 | - | 3,846 |
| Apr 23, 2026 | 3.22 | 3.42 | 3.20 | 3.28 | 3.28 | -0.61% | 2,297 |
| Apr 22, 2026 | 3.34 | 3.60 | 3.30 | 3.30 | 3.30 | 2.48% | 6,658 |
| Apr 21, 2026 | 3.22 | 3.38 | 3.20 | 3.22 | 3.22 | 1.26% | 3,500 |
| Apr 20, 2026 | 3.20 | 3.28 | 3.10 | 3.18 | 3.18 | 8.16% | 4,215 |
| Apr 17, 2026 | 2.98 | 3.14 | 2.82 | 2.94 | 2.94 | 5.76% | 1,271 |
| Apr 16, 2026 | 2.50 | 2.80 | 2.48 | 2.78 | 2.78 | 11.20% | 3,921 |
| Apr 15, 2026 | 2.76 | 2.84 | 2.50 | 2.50 | 2.50 | -9.42% | 3,042 |
| Apr 14, 2026 | 2.64 | 2.76 | 2.64 | 2.76 | 2.76 | -12.10% | 2,641 |
| Apr 13, 2026 | 3.00 | 3.24 | 3.00 | 3.14 | 3.14 | - | 3,206 |
| Apr 10, 2026 | 3.30 | 3.34 | 3.06 | 3.14 | 3.14 | -7.65% | 6,608 |
| Apr 9, 2026 | 3.38 | 3.50 | 3.28 | 3.40 | 3.40 | -6.08% | 6,248 |
| Apr 8, 2026 | 3.26 | 3.62 | 3.14 | 3.62 | 3.62 | 19.87% | 7,616 |
| Apr 7, 2026 | 2.90 | 3.14 | 2.90 | 3.02 | 3.02 | 11.85% | 8,593 |
| Apr 2, 2026 | 2.44 | 2.88 | 2.34 | 2.70 | 2.70 | 21.62% | 13,047 |
| Apr 1, 2026 | 2.10 | 2.30 | 2.10 | 2.22 | 2.22 | 2.78% | 4,638 |
| Mar 31, 2026 | 2.20 | 2.20 | 2.00 | 2.16 | 2.16 | -5.26% | 4,450 |
| Mar 30, 2026 | 2.40 | 2.56 | 2.28 | 2.28 | 2.28 | -4.20% | 5,095 |
| Mar 27, 2026 | 2.46 | 2.54 | 2.26 | 2.38 | 2.38 | - | 5,209 |
| Mar 26, 2026 | 1.65 | 2.38 | 1.65 | 2.38 | 2.38 | 40.00% | 8,801 |
| Mar 25, 2026 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | -32.00% | 7,730 |
| Mar 24, 2026 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -28.57% | 6,744 |
| Mar 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 20, 2026 | 4.50 | 4.92 | 3.50 | 3.50 | 3.50 | -14.63% | 16,436 |
| Mar 19, 2026 | 3.46 | 4.10 | 3.46 | 4.10 | 4.10 | 32.26% | 26,427 |
| Mar 18, 2026 | 2.40 | 3.10 | 2.40 | 3.10 | 3.10 | 34.78% | 15,944 |
| Mar 17, 2026 | 1.90 | 2.30 | 1.88 | 2.30 | 2.30 | 24.32% | 9,235 |
| Mar 16, 2026 | 1.49 | 1.95 | 1.49 | 1.85 | 1.85 | 32.14% | 30,288 |
| Mar 13, 2026 | 1.10 | 1.45 | 1.09 | 1.40 | 1.40 | 33.33% | 33,310 |