Erria A/S (CPH:ERRIA)
Denmark · Delayed Price · Currency is DKK 3.580
-0.120 (-3.24%)
May 8, 2026, 4:02 PM CET
Erria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 3.57 | 3.57 | 3.48 | 3.51 | 3.51 | -1.68% | 6,275 |
| Apr 17, 2026 | 3.57 | 3.59 | 3.56 | 3.57 | 3.56 | -1.92% | 29,278 |
| Apr 16, 2026 | 3.56 | 3.64 | 3.51 | 3.64 | 3.63 | 2.25% | 19,794 |
| Apr 15, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.55 | 0.85% | 37,445 |
| Apr 14, 2026 | 3.41 | 3.53 | 3.41 | 3.53 | 3.52 | 3.52% | 6,785 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.41 | 3.41 | 3.40 | -2.57% | 12,228 |
| Apr 10, 2026 | 3.45 | 3.50 | 3.41 | 3.50 | 3.49 | - | 14,910 |
| Apr 9, 2026 | 3.46 | 3.50 | 3.41 | 3.50 | 3.49 | -1.41% | 14,035 |
| Apr 8, 2026 | 3.59 | 3.60 | 3.43 | 3.55 | 3.54 | -2.74% | 83,005 |
| Apr 7, 2026 | 3.73 | 3.73 | 3.64 | 3.65 | 3.64 | 0.27% | 6,921 |
| Apr 1, 2026 | 3.46 | 3.74 | 3.46 | 3.64 | 3.63 | -1.62% | 42,706 |
| Mar 31, 2026 | 3.72 | 3.76 | 3.58 | 3.70 | 3.69 | -0.54% | 3,373 |
| Mar 30, 2026 | 3.68 | 3.74 | 3.54 | 3.72 | 3.71 | - | 10,872 |
| Mar 27, 2026 | 3.66 | 3.74 | 3.54 | 3.72 | 3.71 | -1.06% | 11,073 |
| Mar 26, 2026 | 3.72 | 3.76 | 3.66 | 3.76 | 3.75 | 3.30% | 11,132 |
| Mar 25, 2026 | 3.80 | 3.88 | 3.48 | 3.64 | 3.63 | -0.55% | 13,077 |
| Mar 24, 2026 | 3.70 | 3.80 | 3.66 | 3.66 | 3.65 | - | 18,176 |
| Mar 23, 2026 | 3.52 | 3.66 | 3.50 | 3.66 | 3.65 | -0.54% | 31,561 |
| Mar 20, 2026 | 3.50 | 3.70 | 3.50 | 3.68 | 3.67 | 2.79% | 26,694 |
| Mar 19, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.57 | -0.56% | 6,396 |
| Mar 18, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.59 | -2.17% | 2,050 |
| Mar 16, 2026 | 3.96 | 3.96 | 3.68 | 3.68 | 3.67 | -0.54% | 160 |
| Mar 13, 2026 | 3.88 | 3.88 | 3.68 | 3.70 | 3.69 | -5.13% | 17,298 |
| Mar 12, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.88 | 1.56% | 2,897 |
| Mar 11, 2026 | 3.64 | 3.84 | 3.62 | 3.84 | 3.82 | 1.59% | 1,567 |
| Mar 10, 2026 | 3.92 | 3.92 | 3.62 | 3.78 | 3.77 | -4.55% | 19,400 |
| Mar 9, 2026 | 3.72 | 3.96 | 3.64 | 3.96 | 3.94 | 5.32% | 2,955 |
| Mar 6, 2026 | 3.84 | 4.16 | 3.76 | 3.76 | 3.75 | -2.08% | 16,677 |
| Mar 5, 2026 | 3.86 | 3.86 | 3.60 | 3.84 | 3.82 | 0.52% | 25,948 |
| Mar 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | -2.05% | 1,000 |
| Mar 3, 2026 | 3.80 | 3.90 | 3.50 | 3.90 | 3.88 | -2.01% | 24,438 |
| Mar 2, 2026 | 3.72 | 4.00 | 3.72 | 3.98 | 3.96 | 0.51% | 17,007 |
| Feb 27, 2026 | 4.02 | 4.04 | 3.96 | 3.96 | 3.94 | -1.00% | 8,523 |
| Feb 26, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 3.98 | -0.50% | 13,721 |
| Feb 25, 2026 | 4.00 | 4.22 | 4.00 | 4.02 | 4.00 | 2.03% | 19,350 |
| Feb 24, 2026 | 4.02 | 4.02 | 3.80 | 3.94 | 3.92 | -7.08% | 92,061 |