AMS:ERNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	101.03	101.03	100.95	100.97	100.97	-0.06%	5,844
Oct 22, 2026	100.93	101.09	100.93	101.03	101.03	0.07%	2,999
Oct 21, 2026	101.15	101.15	100.96	100.96	100.96	-0.03%	750
Oct 20, 2026	100.88	101.00	100.88	100.99	100.99	0.03%	450
Oct 19, 2026	100.97	100.99	100.91	100.96	100.96	0.02%	1,597
Oct 16, 2026	100.91	100.99	100.91	100.94	100.94	0.02%	983
Oct 15, 2026	100.87	101.00	100.87	100.92	100.92	-	2,245
Oct 14, 2026	100.85	100.92	100.85	100.92	100.92	0.05%	3,617
Oct 13, 2026	100.79	100.91	100.79	100.87	100.87	-0.01%	3,846
Oct 12, 2026	101.00	101.00	100.85	100.88	100.88	0.03%	5,629
Oct 9, 2026	100.87	100.90	100.84	100.85	100.85	-0.03%	1,107
Oct 8, 2026	100.82	100.89	100.81	100.88	100.88	0.06%	6,795
Oct 7, 2026	100.68	100.87	100.68	100.82	100.82	0.02%	2,475
Oct 6, 2026	100.80	100.86	100.77	100.80	100.80	-0.07%	2,174
Oct 5, 2026	100.90	100.90	100.68	100.87	100.87	0.03%	2,037
Oct 2, 2026	100.80	100.90	100.80	100.84	100.84	0.02%	558
Oct 1, 2026	100.82	100.87	100.77	100.82	100.82	-0.01%	9,327
Sep 30, 2026	100.80	100.88	100.76	100.83	100.83	0.04%	4,682
Sep 29, 2026	100.79	100.82	100.75	100.79	100.79	0.02%	4,515
Sep 28, 2026	100.81	100.83	100.68	100.77	100.77	-0.02%	1,848
Sep 25, 2026	100.77	100.81	100.73	100.79	100.79	0.04%	3,663
Sep 24, 2026	100.77	100.80	100.72	100.75	100.75	-0.02%	3,083
Sep 23, 2026	101.03	101.03	100.74	100.77	100.77	-0.03%	6,006
Sep 22, 2026	100.74	100.80	100.72	100.80	100.80	0.06%	735
Sep 21, 2026	100.75	100.78	100.70	100.74	100.74	-	5,707
Sep 18, 2026	100.78	100.78	100.71	100.74	100.74	-0.03%	2,565
Sep 17, 2026	100.77	100.78	100.70	100.77	100.77	0.05%	5,462
Sep 16, 2026	101.31	101.36	101.29	101.33	100.72	0.02%	1,872
Sep 15, 2026	101.28	101.35	101.28	101.31	100.70	0.04%	2,022
Sep 14, 2026	101.28	101.31	101.27	101.27	100.66	-0.05%	1,671
Sep 11, 2026	101.25	101.35	101.25	101.32	100.71	0.01%	2,200
Sep 10, 2026	101.32	101.34	101.32	101.31	100.70	0.03%	1,443
Sep 9, 2026	101.26	101.28	101.26	101.28	100.67	-0.01%	2,829
Sep 8, 2026	101.31	101.32	101.26	101.29	100.68	-	6,648
Sep 7, 2026	101.25	101.33	101.25	101.29	100.68	-0.02%	2,088
Sep 4, 2026	101.24	101.32	101.21	101.31	100.70	0.04%	2,637
Sep 3, 2026	101.33	101.33	101.24	101.27	100.66	0.01%	2,242
Sep 2, 2026	101.14	101.30	101.14	101.26	100.65	-	2,059
Sep 1, 2026	101.23	101.31	101.23	101.26	100.65	-0.01%	1,611
Aug 31, 2026	101.27	101.32	101.23	101.27	100.66	-0.05%	1,134
Aug 28, 2026	101.30	101.32	101.23	101.32	100.71	0.02%	1,439
Aug 27, 2026	101.31	101.31	101.24	101.30	100.69	0.03%	1,709
Aug 26, 2026	101.14	101.29	101.14	101.27	100.66	0.04%	877
Aug 25, 2026	101.25	101.29	101.21	101.23	100.62	0.03%	1,946
Aug 24, 2026	101.19	101.30	101.19	101.20	100.59	-0.01%	3,963
Aug 21, 2026	101.39	101.39	101.18	101.21	100.60	-0.01%	3,793
Aug 20, 2026	101.05	101.24	101.05	101.22	100.61	0.03%	994
Aug 19, 2026	101.22	101.22	101.16	101.19	100.58	-0.03%	1,435
Aug 18, 2026	101.06	101.22	101.06	101.22	100.61	0.02%	1,272
Aug 17, 2026	101.06	101.24	101.06	101.20	100.59	0.02%	722