Erria A/S (CPH:ERRIA)
Denmark · Delayed Price · Currency is DKK 5.42
-0.72 (-11.73%)
Aug 17, 2026, 4:46 PM CET
Erria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 6.00 | 6.00 | 5.30 | 5.42 | 5.42 | -11.73% | 96,721 |
| Aug 14, 2026 | 6.00 | 6.50 | 5.80 | 6.14 | 6.14 | 2.33% | 70,671 |
| Aug 13, 2026 | 5.82 | 6.00 | 5.66 | 6.00 | 6.00 | 2.39% | 25,493 |
| Aug 12, 2026 | 5.62 | 6.02 | 5.62 | 5.86 | 5.86 | 4.64% | 31,841 |
| Aug 11, 2026 | 5.70 | 5.76 | 5.60 | 5.60 | 5.60 | -1.75% | 34,021 |
| Aug 10, 2026 | 5.72 | 5.74 | 5.60 | 5.70 | 5.70 | - | 29,521 |
| Aug 7, 2026 | 5.60 | 5.86 | 5.58 | 5.70 | 5.70 | 2.52% | 34,502 |
| Aug 6, 2026 | 5.38 | 5.60 | 5.26 | 5.56 | 5.56 | 3.73% | 40,797 |
| Aug 5, 2026 | 5.70 | 5.70 | 5.34 | 5.36 | 5.36 | -6.29% | 8,126 |
| Aug 4, 2026 | 5.98 | 5.98 | 5.50 | 5.72 | 5.72 | 4.38% | 36,479 |
| Aug 3, 2026 | 5.48 | 5.52 | 5.32 | 5.48 | 5.48 | 3.01% | 24,969 |
| Jul 31, 2026 | 5.38 | 5.46 | 5.18 | 5.32 | 5.32 | 2.31% | 27,784 |
| Jul 30, 2026 | 5.48 | 5.50 | 5.20 | 5.20 | 5.20 | -2.26% | 25,117 |
| Jul 29, 2026 | 5.34 | 5.68 | 5.32 | 5.32 | 5.32 | 0.38% | 13,141 |
| Jul 28, 2026 | 5.48 | 5.48 | 5.12 | 5.30 | 5.30 | -2.21% | 17,682 |
| Jul 27, 2026 | 5.32 | 5.46 | 5.12 | 5.42 | 5.42 | -0.73% | 16,403 |
| Jul 24, 2026 | 5.12 | 5.50 | 5.12 | 5.46 | 5.46 | 4.20% | 45,643 |
| Jul 23, 2026 | 5.64 | 5.70 | 5.24 | 5.24 | 5.24 | -8.07% | 62,128 |
| Jul 22, 2026 | 6.38 | 6.40 | 5.48 | 5.70 | 5.70 | -9.81% | 107,930 |
| Jul 21, 2026 | 6.40 | 6.40 | 6.20 | 6.32 | 6.32 | 0.32% | 52,389 |
| Jul 20, 2026 | 6.30 | 6.30 | 6.16 | 6.30 | 6.30 | 2.27% | 101,162 |
| Jul 17, 2026 | 6.76 | 6.76 | 5.50 | 6.16 | 6.16 | -9.14% | 296,528 |
| Jul 16, 2026 | 6.50 | 7.30 | 6.20 | 6.78 | 6.78 | 11.51% | 796,368 |
| Jul 15, 2026 | 4.95 | 6.08 | 4.95 | 6.08 | 6.08 | 28.00% | 822,665 |
| Jul 14, 2026 | 4.15 | 4.75 | 4.15 | 4.75 | 4.75 | 15.85% | 317,451 |
| Jul 13, 2026 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | -0.24% | 14,339 |
| Jul 10, 2026 | 4.33 | 4.33 | 4.11 | 4.11 | 4.11 | 0.98% | 7,684 |
| Jul 9, 2026 | 4.00 | 4.20 | 4.00 | 4.07 | 4.07 | -3.10% | 2,265 |
| Jul 8, 2026 | 4.10 | 4.20 | 3.99 | 4.20 | 4.20 | -1.87% | 8,400 |
| Jul 7, 2026 | 4.00 | 4.48 | 4.00 | 4.28 | 4.28 | 8.35% | 42,357 |
| Jul 6, 2026 | 4.04 | 4.20 | 3.91 | 3.95 | 3.95 | 0.25% | 42,416 |
| Jul 3, 2026 | 3.97 | 3.99 | 3.90 | 3.94 | 3.94 | 1.03% | 37,890 |
| Jul 2, 2026 | 3.74 | 3.90 | 3.73 | 3.90 | 3.90 | 5.69% | 39,064 |
| Jul 1, 2026 | 3.60 | 3.78 | 3.60 | 3.69 | 3.69 | 2.50% | 19,772 |
| Jun 30, 2026 | 3.60 | 3.70 | 3.55 | 3.60 | 3.60 | - | 40,838 |
| Jun 29, 2026 | 3.58 | 3.60 | 3.46 | 3.60 | 3.60 | 0.56% | 61,508 |
| Jun 26, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | - | 3,168 |
| Jun 24, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 0.85% | 1,243 |
| Jun 23, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -0.84% | 9,164 |
| Jun 22, 2026 | 3.63 | 3.63 | 3.58 | 3.58 | 3.58 | -1.10% | 12,676 |
| Jun 19, 2026 | 3.62 | 3.62 | 3.55 | 3.62 | 3.62 | -0.55% | 9,965 |
| Jun 16, 2026 | 3.49 | 3.64 | 3.49 | 3.64 | 3.64 | -0.27% | 10,920 |
| Jun 15, 2026 | 3.54 | 3.65 | 3.50 | 3.65 | 3.65 | 5.80% | 6,200 |
| Jun 12, 2026 | 3.52 | 3.61 | 3.45 | 3.45 | 3.45 | -1.43% | 14,666 |
| Jun 11, 2026 | 3.50 | 3.50 | 3.35 | 3.50 | 3.50 | -0.28% | 21,044 |
| Jun 10, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -1.40% | 170 |
| Jun 9, 2026 | 3.54 | 3.56 | 3.51 | 3.56 | 3.56 | 0.85% | 12,521 |
| Jun 8, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | -1.94% | 9,321 |
| Jun 4, 2026 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 1.41% | 4,638 |
| Jun 3, 2026 | 3.62 | 3.62 | 3.55 | 3.55 | 3.55 | -1.93% | 6,397 |