Erria A/S (CPH:ERRIA)
Denmark · Delayed Price · Currency is DKK 4.570
-0.030 (-0.65%)
Sep 25, 2026, 4:54 PM CET
Erria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.60 | 4.69 | 4.57 | 4.57 | - | -0.65% | 4,091 |
| Sep 24, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | -0.86% | 22,082 |
| Sep 23, 2026 | 4.63 | 4.64 | 4.32 | 4.64 | 4.64 | -1.49% | 9,910 |
| Sep 22, 2026 | 4.87 | 5.00 | 4.70 | 4.71 | 4.71 | 0.43% | 7,298 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.68 | 4.69 | 4.69 | -2.29% | 8,555 |
| Sep 18, 2026 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | 2.13% | 8,982 |
| Sep 17, 2026 | 4.80 | 4.88 | 4.70 | 4.70 | 4.70 | -2.08% | 6,405 |
| Sep 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,904 |
| Sep 15, 2026 | 4.89 | 4.89 | 4.58 | 4.80 | 4.80 | -1.84% | 339 |
| Sep 14, 2026 | 4.94 | 4.94 | 4.55 | 4.89 | 4.89 | 1.24% | 19,458 |
| Sep 11, 2026 | 4.56 | 4.83 | 4.53 | 4.83 | 4.83 | 1.68% | 25,144 |
| Sep 10, 2026 | 4.54 | 4.75 | 4.54 | 4.75 | 4.75 | 4.63% | 7,117 |
| Sep 9, 2026 | 4.69 | 4.69 | 4.53 | 4.54 | 4.54 | 0.22% | 24,099 |
| Sep 8, 2026 | 4.76 | 4.77 | 4.50 | 4.53 | 4.53 | -6.40% | 45,705 |
| Sep 7, 2026 | 4.90 | 4.93 | 4.77 | 4.84 | 4.84 | -1.22% | 10,200 |
| Sep 4, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | - | 11,687 |
| Sep 3, 2026 | 5.14 | 5.14 | 4.85 | 4.90 | 4.90 | -2.39% | 12,146 |
| Sep 2, 2026 | 4.92 | 5.08 | 4.92 | 5.02 | 5.02 | -1.18% | 12,906 |
| Sep 1, 2026 | 4.90 | 5.08 | 4.90 | 5.08 | 5.08 | -0.39% | 8,959 |
| Aug 31, 2026 | 4.78 | 5.28 | 4.78 | 5.10 | 5.10 | 4.94% | 23,384 |
| Aug 28, 2026 | 4.99 | 4.99 | 4.62 | 4.86 | 4.86 | -2.61% | 22,903 |
| Aug 27, 2026 | 5.10 | 5.10 | 4.90 | 4.99 | 4.99 | -0.20% | 31,697 |
| Aug 26, 2026 | 5.34 | 5.40 | 5.00 | 5.00 | 5.00 | -6.37% | 21,769 |
| Aug 25, 2026 | 5.48 | 5.66 | 5.30 | 5.34 | 5.34 | -2.55% | 34,741 |
| Aug 24, 2026 | 5.32 | 5.50 | 5.28 | 5.48 | 5.48 | 4.18% | 18,415 |
| Aug 21, 2026 | 5.48 | 5.48 | 5.22 | 5.26 | 5.26 | -4.01% | 601 |
| Aug 20, 2026 | 5.28 | 5.50 | 5.20 | 5.48 | 5.48 | -0.36% | 19,905 |
| Aug 19, 2026 | 5.40 | 5.58 | 5.30 | 5.50 | 5.50 | 1.85% | 26,954 |
| Aug 18, 2026 | 5.40 | 5.46 | 5.10 | 5.40 | 5.40 | -0.37% | 52,897 |
| 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 |