Erria A/S (CPH:ERRIA)
Denmark · Delayed Price · Currency is DKK 4.900
0.00 (0.00%)
Sep 4, 2026, 2:27 PM CET
Erria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |