Erria A/S (CPH:ERRIA)
Denmark · Delayed Price · Currency is DKK 4.200
-0.080 (-1.87%)
Jul 8, 2026, 1:46 PM CET
Erria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 3.61 | 3.64 | 3.61 | 3.62 | 3.62 | 0.28% | 3,935 |
| Jun 1, 2026 | 3.69 | 3.69 | 3.53 | 3.61 | 3.61 | -2.17% | 11,375 |
| May 29, 2026 | 3.63 | 3.69 | 3.63 | 3.69 | 3.69 | 4.53% | 16,593 |
| May 28, 2026 | 3.60 | 3.69 | 3.53 | 3.53 | 3.53 | - | 11,256 |
| May 27, 2026 | 3.63 | 3.63 | 3.53 | 3.53 | 3.53 | 0.28% | 6,818 |
| May 26, 2026 | 3.58 | 3.66 | 3.52 | 3.52 | 3.52 | -4.61% | 12,949 |
| May 22, 2026 | 3.70 | 3.70 | 3.60 | 3.69 | 3.69 | 3.07% | 13,919 |
| May 21, 2026 | 3.51 | 3.59 | 3.51 | 3.58 | 3.58 | -0.28% | 26,746 |
| May 20, 2026 | 3.62 | 3.62 | 3.53 | 3.59 | 3.59 | -1.10% | 15,003 |
| May 19, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.09% | 220 |
| May 18, 2026 | 3.65 | 3.67 | 3.59 | 3.67 | 3.67 | 0.55% | 12,913 |
| May 13, 2026 | 3.65 | 3.66 | 3.65 | 3.65 | 3.65 | - | 11,343 |
| May 12, 2026 | 3.65 | 3.65 | 3.63 | 3.65 | 3.65 | - | 10,565 |
| May 11, 2026 | 3.57 | 3.65 | 3.53 | 3.65 | 3.65 | 1.96% | 41,254 |
| May 8, 2026 | 3.58 | 3.70 | 3.52 | 3.58 | 3.58 | -3.24% | 126,534 |
| May 7, 2026 | 3.65 | 3.70 | 3.57 | 3.70 | 3.70 | - | 3,608 |
| May 6, 2026 | 3.73 | 3.73 | 3.60 | 3.70 | 3.70 | -0.80% | 5,942 |
| May 5, 2026 | 3.55 | 3.79 | 3.55 | 3.73 | 3.73 | -2.10% | 12,925 |
| May 4, 2026 | 3.84 | 3.84 | 3.54 | 3.81 | 3.81 | 5.83% | 25,769 |
| May 1, 2026 | 3.80 | 3.80 | 3.55 | 3.60 | 3.60 | 0.56% | 26,613 |
| Apr 30, 2026 | 3.58 | 3.69 | 3.56 | 3.58 | 3.58 | -1.92% | 1,752 |
| Apr 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.39% | 7,500 |
| Apr 28, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 15,709 |
| Apr 27, 2026 | 3.73 | 3.80 | 3.70 | 3.70 | 3.70 | - | 52,334 |
| Apr 24, 2026 | 3.62 | 3.78 | 3.62 | 3.70 | 3.70 | 3.93% | 45,768 |
| Apr 23, 2026 | 3.59 | 3.69 | 3.52 | 3.56 | 3.56 | 0.85% | 26,425 |
| Apr 22, 2026 | 3.60 | 3.70 | 3.53 | 3.53 | 3.53 | -1.94% | 12,801 |
| Apr 21, 2026 | 3.53 | 3.75 | 3.53 | 3.60 | 3.60 | 2.56% | 81,246 |