Erria A/S (CPH:ERRIA)
Denmark · Delayed Price · Currency is DKK 4.300
-0.040 (-0.92%)
Aug 25, 2025, 4:53 PM CET
Erria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 4.38 | 4.40 | 4.22 | 4.30 | 4.30 | -0.92% | 47,074 |
| Aug 22, 2025 | 4.40 | 4.42 | 4.22 | 4.34 | 4.34 | -1.36% | 48,853 |
| Aug 21, 2025 | 4.42 | 4.56 | 4.26 | 4.40 | 4.40 | -0.45% | 77,958 |
| Aug 20, 2025 | 4.26 | 4.42 | 4.18 | 4.42 | 4.42 | 5.74% | 15,660 |
| Aug 19, 2025 | 4.22 | 4.22 | 4.02 | 4.18 | 4.18 | -1.88% | 19,876 |
| Aug 18, 2025 | 4.20 | 4.26 | 4.04 | 4.26 | 4.26 | 0.95% | 3,801 |
| Aug 15, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 14, 2025 | 4.24 | 4.24 | 4.06 | 4.22 | 4.22 | -0.94% | 7,583 |
| Aug 13, 2025 | 4.26 | 4.26 | 4.10 | 4.26 | 4.26 | 1.43% | 2,753 |
| Aug 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 30 |
| Aug 11, 2025 | 4.24 | 4.34 | 4.14 | 4.20 | 4.20 | -3.67% | 4,462 |
| Aug 8, 2025 | 4.28 | 4.38 | 4.26 | 4.36 | 4.36 | 1.40% | 952 |
| Aug 7, 2025 | 4.20 | 4.32 | 4.18 | 4.30 | 4.30 | 2.38% | 20,802 |
| Aug 6, 2025 | 4.20 | 4.28 | 4.20 | 4.20 | 4.20 | -3.23% | 6,288 |
| Aug 5, 2025 | 4.16 | 4.34 | 4.16 | 4.34 | 4.34 | 1.40% | 5,692 |
| Aug 4, 2025 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | -0.93% | 206 |
| Aug 1, 2025 | 4.34 | 4.34 | 4.08 | 4.32 | 4.32 | 0.47% | 6,119 |
| Jul 31, 2025 | 4.20 | 4.38 | 4.12 | 4.30 | 4.30 | 4.88% | 13,649 |
| Jul 30, 2025 | 4.40 | 4.40 | 4.06 | 4.10 | 4.10 | -6.82% | 29,850 |
| Jul 29, 2025 | 4.36 | 4.64 | 4.30 | 4.40 | 4.40 | -1.35% | 15,355 |
| Jul 28, 2025 | 4.52 | 4.88 | 4.40 | 4.46 | 4.46 | -5.11% | 31,278 |
| Jul 25, 2025 | 4.46 | 4.96 | 4.34 | 4.70 | 4.70 | 5.38% | 24,224 |
| Jul 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | 632 |
| Jul 23, 2025 | 4.30 | 4.40 | 4.24 | 4.40 | 4.40 | 2.33% | 4,861 |
| Jul 22, 2025 | 4.48 | 4.48 | 4.30 | 4.30 | 4.30 | -4.02% | 2,654 |
| Jul 21, 2025 | 4.38 | 4.50 | 4.30 | 4.48 | 4.48 | 3.70% | 6,466 |
| Jul 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | 4,000 |
| Jul 17, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 0.46% | 405 |
| Jul 16, 2025 | 4.32 | 4.40 | 4.32 | 4.38 | 4.38 | 3.79% | 8,782 |
| Jul 15, 2025 | 4.20 | 4.30 | 4.20 | 4.22 | 4.22 | -1.40% | 11,973 |
| Jul 14, 2025 | 4.24 | 4.28 | 4.16 | 4.28 | 4.28 | -2.73% | 12,020 |
| Jul 11, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | 0.92% | 261 |
| Jul 10, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 2.35% | 3,766 |
| Jul 9, 2025 | 4.42 | 4.42 | 4.26 | 4.26 | 4.26 | -3.62% | 13,523 |
| Jul 8, 2025 | 4.42 | 4.54 | 4.42 | 4.42 | 4.42 | - | 1,116 |
| Jul 7, 2025 | 4.52 | 4.56 | 4.42 | 4.42 | 4.42 | 0.45% | 193 |
| Jul 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jul 3, 2025 | 4.40 | 4.54 | 4.26 | 4.40 | 4.40 | -3.08% | 10,677 |
| Jul 2, 2025 | 4.54 | 4.54 | 4.44 | 4.54 | 4.54 | - | 1,670 |
| Jul 1, 2025 | 4.40 | 4.54 | 4.34 | 4.54 | 4.54 | 0.89% | 3,353 |
| Jun 30, 2025 | 4.46 | 4.54 | 4.40 | 4.50 | 4.50 | 0.90% | 12,136 |
| Jun 27, 2025 | 4.44 | 4.46 | 4.24 | 4.46 | 4.46 | 5.19% | 18,819 |
| Jun 26, 2025 | 4.44 | 4.46 | 4.24 | 4.24 | 4.24 | -1.40% | 34,528 |
| Jun 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 53 |
| Jun 24, 2025 | 4.30 | 4.46 | 4.30 | 4.30 | 4.30 | - | 6,962 |
| Jun 23, 2025 | 4.40 | 4.48 | 4.30 | 4.30 | 4.30 | -6.11% | 2,613 |
| Jun 20, 2025 | 4.58 | 4.58 | 4.40 | 4.58 | 4.58 | -1.72% | 793 |
| Jun 19, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jun 18, 2025 | 4.48 | 4.80 | 4.48 | 4.66 | 4.66 | 1.30% | 13,422 |
| Jun 17, 2025 | 4.40 | 4.64 | 4.38 | 4.60 | 4.60 | -0.86% | 4,244 |