ER Capital N.V. (AMS:ERC)
Netherlands · Delayed Price · Currency is EUR 3.140
-0.020 (-0.63%)
At close: May 6, 2026
ER Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1.01 | 1.10 | 1.01 | 1.05 | 1.05 | 5.00% | 19,162 |
| Mar 11, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | - | 4,946 |
| Mar 10, 2026 | 0.96 | 1.00 | 0.90 | 1.00 | 1.00 | 8.11% | 6,822 |
| Mar 9, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -1.07% | 3,253 |
| Mar 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.09% | 85 |
| Mar 5, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 4.37% | 429 |
| Mar 4, 2026 | 0.92 | 0.96 | 0.90 | 0.92 | 0.92 | -2.14% | 570 |
| Mar 3, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -1.06% | 542 |
| Mar 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 355 |
| Feb 27, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.53% | 93 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.53% | 2,178 |
| Feb 25, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 2.70% | 154 |
| Feb 24, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -2.63% | 477 |
| Feb 23, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 4.40% | 190 |
| Feb 20, 2026 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -4.71% | 2,120 |