Erria A/S (CPH:ERRIA)
Denmark · Delayed Price · Currency is DKK 3.960
-0.040 (-1.00%)
At close: Feb 27, 2026
Erria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.02 | 4.04 | 3.96 | 3.96 | 3.96 | -1.00% | 8,523 |
| Feb 26, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.50% | 13,721 |
| Feb 25, 2026 | 4.00 | 4.22 | 4.00 | 4.02 | 4.02 | 2.03% | 19,350 |
| Feb 24, 2026 | 4.02 | 4.02 | 3.80 | 3.94 | 3.94 | -7.08% | 92,061 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.10 | 4.24 | 4.24 | -1.85% | 53,674 |
| Feb 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | 1,052 |
| Feb 19, 2026 | 4.40 | 4.48 | 4.36 | 4.36 | 4.36 | -2.68% | 8,425 |
| Feb 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.70% | 18,247 |
| Feb 17, 2026 | 4.46 | 4.48 | 4.32 | 4.32 | 4.32 | -3.57% | 5,716 |
| Feb 16, 2026 | 4.48 | 4.48 | 4.44 | 4.48 | 4.48 | - | 315 |
| Feb 13, 2026 | 4.48 | 4.50 | 4.32 | 4.48 | 4.48 | 1.82% | 13,627 |
| Feb 12, 2026 | 4.04 | 4.50 | 4.04 | 4.40 | 4.40 | -2.22% | 2,025 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | -2.60% | 124,780 |
| Feb 10, 2026 | 4.86 | 4.86 | 4.32 | 4.62 | 4.62 | -2.94% | 13,119 |
| Feb 9, 2026 | 5.15 | 5.15 | 4.52 | 4.76 | 4.76 | - | 1,744 |
| Feb 6, 2026 | 4.90 | 4.90 | 4.60 | 4.76 | 4.76 | 3.48% | 3,074 |
| Feb 5, 2026 | 4.70 | 4.76 | 4.60 | 4.60 | 4.60 | -3.77% | 32,884 |
| Feb 4, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 2.14% | 31,797 |
| Feb 3, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -2.09% | 13,712 |
| Feb 2, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -0.83% | 275 |
| Jan 30, 2026 | 4.90 | 4.90 | 4.68 | 4.82 | 4.82 | 1.69% | 48,825 |
| Jan 29, 2026 | 4.88 | 4.94 | 4.72 | 4.74 | 4.74 | -0.84% | 68,700 |
| Jan 28, 2026 | 4.72 | 4.86 | 4.68 | 4.78 | 4.78 | 2.58% | 99,294 |
| Jan 27, 2026 | 4.32 | 4.90 | 4.24 | 4.66 | 4.66 | 7.87% | 139,724 |
| Jan 26, 2026 | 4.38 | 4.60 | 4.22 | 4.32 | 4.32 | -0.92% | 44,225 |
| Jan 23, 2026 | 4.14 | 4.38 | 4.12 | 4.36 | 4.36 | 6.86% | 29,082 |
| Jan 22, 2026 | 4.16 | 4.18 | 4.00 | 4.08 | 4.08 | - | 48,033 |
| Jan 21, 2026 | 4.08 | 4.10 | 4.00 | 4.08 | 4.08 | 2.00% | 30,922 |
| Jan 20, 2026 | 4.08 | 4.10 | 3.98 | 4.00 | 4.00 | -0.50% | 13,184 |
| Jan 19, 2026 | 4.16 | 4.16 | 4.00 | 4.02 | 4.02 | -3.37% | 7,869 |
| Jan 16, 2026 | 4.10 | 4.18 | 4.06 | 4.16 | 4.16 | -0.48% | 27,465 |
| Jan 15, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 2.45% | 46,092 |
| Jan 14, 2026 | 4.08 | 4.28 | 4.00 | 4.08 | 4.08 | 3.03% | 26,525 |
| Jan 13, 2026 | 4.00 | 4.10 | 3.86 | 3.96 | 3.96 | -1.00% | 44,715 |
| Jan 12, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 37,078 |
| Jan 9, 2026 | 4.12 | 4.14 | 3.98 | 4.08 | 4.08 | -1.45% | 35,199 |
| Jan 8, 2026 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 0.49% | 4,824 |
| Jan 7, 2026 | 3.98 | 4.14 | 3.98 | 4.12 | 4.12 | 0.49% | 9,520 |
| Jan 6, 2026 | 4.00 | 4.10 | 3.98 | 4.10 | 4.10 | 0.49% | 20,806 |
| Jan 5, 2026 | 4.10 | 4.18 | 3.96 | 4.08 | 4.08 | -2.39% | 90,894 |
| Jan 2, 2026 | 4.02 | 4.18 | 4.02 | 4.18 | 4.18 | 6.09% | 15,719 |
| Dec 30, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.01% | 5,632 |
| Dec 29, 2025 | 4.16 | 4.16 | 3.92 | 3.98 | 3.98 | -2.45% | 25,445 |
| Dec 23, 2025 | 3.92 | 4.16 | 3.92 | 4.08 | 4.08 | 2.00% | 8,509 |
| Dec 22, 2025 | 3.96 | 4.04 | 3.96 | 4.00 | 4.00 | 1.01% | 28,761 |
| Dec 19, 2025 | 3.94 | 3.96 | 3.86 | 3.96 | 3.96 | -0.50% | 6,342 |
| Dec 18, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | - | 17,171 |
| Dec 17, 2025 | 4.06 | 4.12 | 3.86 | 3.98 | 3.98 | 0.51% | 68,258 |
| Dec 16, 2025 | 3.98 | 4.34 | 3.80 | 3.96 | 3.96 | -1.00% | 726,610 |
| Dec 15, 2025 | 4.22 | 4.22 | 3.92 | 4.00 | 4.00 | -5.21% | 23,174 |