Erria A/S (CPH:ERRIA)
Denmark · Delayed Price · Currency is DKK 4.040
+0.120 (3.06%)
Oct 15, 2025, 10:46 AM CET
Erria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 4.32 | 4.48 | 4.32 | 4.32 | 4.32 | -0.46% | 2,263 |
| Aug 27, 2025 | 4.40 | 4.50 | 4.30 | 4.34 | 4.34 | -1.36% | 22,902 |
| Aug 26, 2025 | 4.24 | 4.50 | 4.06 | 4.40 | 4.40 | 2.33% | 41,288 |
| 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 |