Erria A/S (CPH:ERRIA)
Denmark · Delayed Price · Currency is DKK 3.980
-0.060 (-1.49%)
Nov 6, 2025, 4:59 PM CET
Erria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.14 | 4.14 | 3.98 | 3.98 | 3.98 | -1.49% | 4,290 |
| Nov 5, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | -2.42% | 1,528 |
| Nov 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Nov 3, 2025 | 4.18 | 4.18 | 4.02 | 4.14 | 4.14 | -0.96% | 10,280 |
| Oct 31, 2025 | 4.20 | 4.20 | 4.08 | 4.18 | 4.18 | - | 1,601 |
| Oct 30, 2025 | 4.08 | 4.24 | 4.08 | 4.18 | 4.18 | 0.97% | 23,946 |
| Oct 29, 2025 | 4.16 | 4.16 | 4.00 | 4.14 | 4.14 | -1.43% | 20,815 |
| Oct 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 18 |
| Oct 24, 2025 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 12,428 |
| Oct 23, 2025 | 4.04 | 4.20 | 4.04 | 4.16 | 4.16 | 4.52% | 17,816 |
| Oct 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.11% | 600 |
| Oct 21, 2025 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -4.46% | 2,275 |
| Oct 20, 2025 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | -1.46% | 4,426 |
| Oct 17, 2025 | 4.06 | 4.10 | 3.98 | 4.10 | 4.10 | 0.99% | 1,640 |
| Oct 16, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 15, 2025 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 3.57% | 8,650 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | - | 1,446 |
| Oct 13, 2025 | 4.02 | 4.04 | 3.92 | 3.92 | 3.92 | -3.92% | 4,819 |
| Oct 10, 2025 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | 0.49% | 21,684 |
| Oct 9, 2025 | 4.08 | 4.08 | 3.86 | 4.06 | 4.06 | 4.10% | 13,879 |
| Oct 8, 2025 | 4.04 | 4.06 | 3.90 | 3.90 | 3.90 | -3.47% | 7,600 |
| Oct 7, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | -0.98% | 1,258 |
| Oct 6, 2025 | 4.04 | 4.14 | 4.02 | 4.08 | 4.08 | -1.92% | 15,559 |
| Oct 3, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 4.00% | 1,087 |
| Oct 2, 2025 | 4.08 | 4.10 | 3.98 | 4.00 | 4.00 | 0.50% | 1,083 |
| Oct 1, 2025 | 4.18 | 4.18 | 3.98 | 3.98 | 3.98 | -3.86% | 6,556 |
| Sep 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | 375 |
| Sep 29, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.96% | 200 |
| Sep 26, 2025 | 4.10 | 4.16 | 3.98 | 4.16 | 4.16 | 2.97% | 6,010 |
| Sep 25, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | -0.49% | 2,746 |
| Sep 24, 2025 | 4.28 | 4.28 | 3.92 | 4.06 | 4.06 | -0.98% | 13,195 |
| Sep 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6.22% | 2,241 |
| Sep 22, 2025 | 4.18 | 4.18 | 3.86 | 3.86 | 3.86 | -8.10% | 41,314 |
| Sep 19, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | - | 1,367 |
| Sep 18, 2025 | 4.28 | 4.34 | 4.20 | 4.20 | 4.20 | -1.87% | 19,869 |
| Sep 17, 2025 | 4.22 | 4.28 | 4.20 | 4.28 | 4.28 | 1.90% | 2,360 |
| Sep 16, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -0.94% | 4,925 |
| Sep 15, 2025 | 4.30 | 4.30 | 4.22 | 4.24 | 4.24 | -0.93% | 2,466 |
| Sep 12, 2025 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | 1.90% | 2,696 |
| Sep 11, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | -1.87% | 1,336 |
| Sep 10, 2025 | 4.30 | 4.30 | 4.10 | 4.28 | 4.28 | -4.04% | 24,097 |
| Sep 9, 2025 | 4.48 | 4.48 | 4.38 | 4.46 | 4.46 | - | 127 |
| Sep 8, 2025 | 4.38 | 4.46 | 4.30 | 4.46 | 4.46 | 1.83% | 6,588 |
| Sep 5, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | 1.86% | 3,969 |
| Sep 4, 2025 | 4.30 | 4.46 | 4.28 | 4.30 | 4.30 | 0.47% | 10,341 |
| Sep 3, 2025 | 4.22 | 4.28 | 4.20 | 4.28 | 4.28 | - | 3,958 |
| Sep 2, 2025 | 4.28 | 4.28 | 4.14 | 4.28 | 4.28 | -0.47% | 2,340 |
| Sep 1, 2025 | 4.20 | 4.48 | 4.20 | 4.30 | 4.30 | -0.46% | 10,025 |
| Aug 29, 2025 | 4.42 | 4.42 | 4.22 | 4.32 | 4.32 | - | 12,607 |