Ernst Russ AG (ETR:ERAG)
Germany · Delayed Price · Currency is EUR 8.94
-0.02 (-0.22%)
Nov 4, 2026, 5:35 PM CET
Ernst Russ AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.90 | 9.06 | 8.90 | 8.94 | 8.94 | -0.22% | 10,578 |
| Nov 3, 2026 | 8.96 | 9.04 | 8.96 | 8.96 | 8.96 | 0.45% | 1,513 |
| Nov 2, 2026 | 8.98 | 9.06 | 8.92 | 8.92 | 8.92 | -0.45% | 13,924 |
| Oct 30, 2026 | 8.98 | 9.00 | 8.96 | 8.96 | 8.96 | 0.22% | 830 |
| Oct 29, 2026 | 9.00 | 9.00 | 8.94 | 8.94 | 8.94 | -0.22% | 10,505 |
| Oct 28, 2026 | 9.02 | 9.06 | 8.94 | 8.96 | 8.96 | -0.88% | 1,281 |
| Oct 27, 2026 | 9.02 | 9.08 | 8.94 | 9.04 | 9.04 | 0.44% | 1,310 |
| Oct 26, 2026 | 8.98 | 9.02 | 8.84 | 9.00 | 9.00 | 0.67% | 50,533 |
| Oct 23, 2026 | 8.98 | 9.04 | 8.66 | 8.94 | 8.94 | -0.89% | 25,673 |
| Oct 22, 2026 | 9.30 | 9.30 | 9.02 | 9.02 | 9.02 | -1.74% | 5,325 |
| Oct 21, 2026 | 9.18 | 9.34 | 9.18 | 9.18 | 9.18 | 0.22% | 1,380 |
| Oct 20, 2026 | 9.12 | 9.22 | 9.12 | 9.16 | 9.16 | -0.87% | 3,422 |
| Oct 19, 2026 | 9.30 | 9.48 | 9.18 | 9.24 | 9.24 | -0.65% | 4,289 |
| Oct 16, 2026 | 9.28 | 9.34 | 9.28 | 9.30 | 9.30 | - | 2,180 |
| Oct 15, 2026 | 9.46 | 9.54 | 9.30 | 9.30 | 9.30 | -0.43% | 1,218 |
| Oct 14, 2026 | 9.50 | 9.52 | 9.32 | 9.34 | 9.34 | -1.48% | 5,252 |
| Oct 13, 2026 | 9.58 | 9.58 | 9.48 | 9.48 | 9.48 | -0.21% | 2,833 |
| Oct 12, 2026 | 9.60 | 9.60 | 9.48 | 9.50 | 9.50 | - | 3,813 |
| Oct 9, 2026 | 9.54 | 9.60 | 9.50 | 9.50 | 9.50 | 0.21% | 5,877 |
| Oct 8, 2026 | 9.50 | 9.58 | 9.48 | 9.48 | 9.48 | 0.64% | 6,741 |
| Oct 7, 2026 | 9.46 | 9.60 | 9.34 | 9.42 | 9.42 | -0.42% | 1,667 |
| Oct 6, 2026 | 9.60 | 9.60 | 9.22 | 9.46 | 9.46 | -0.42% | 5,496 |
| Oct 5, 2026 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | 0.85% | 6,247 |
| Oct 2, 2026 | 9.60 | 9.92 | 9.42 | 9.42 | 9.42 | -3.48% | 20,768 |
| Oct 1, 2026 | 10.15 | 10.15 | 9.58 | 9.76 | 9.76 | -4.31% | 26,314 |
| Sep 30, 2026 | 10.20 | 10.25 | 10.05 | 10.20 | 10.20 | -1.92% | 4,719 |
| Sep 29, 2026 | 10.60 | 10.60 | 10.35 | 10.40 | 10.40 | - | 12,080 |
| Sep 28, 2026 | 10.55 | 10.65 | 10.30 | 10.40 | 10.40 | - | 8,780 |
| Sep 25, 2026 | 10.40 | 10.65 | 10.30 | 10.40 | 10.40 | -0.48% | 19,942 |
| Sep 24, 2026 | 10.50 | 10.50 | 10.20 | 10.45 | 10.45 | - | 22,078 |
| Sep 23, 2026 | 10.20 | 10.45 | 10.10 | 10.45 | 10.45 | 2.45% | 16,539 |
| Sep 22, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 13,273 |
| Sep 21, 2026 | 9.94 | 10.20 | 9.84 | 10.10 | 10.10 | 1.00% | 4,599 |
| Sep 18, 2026 | 9.92 | 10.10 | 9.92 | 10.00 | 10.00 | -0.99% | 5,384 |
| Sep 17, 2026 | 10.15 | 10.15 | 9.86 | 10.10 | 10.10 | -0.49% | 32,834 |
| Sep 16, 2026 | 9.60 | 10.15 | 9.52 | 10.15 | 10.15 | 5.07% | 11,082 |
| Sep 15, 2026 | 9.70 | 9.72 | 9.48 | 9.66 | 9.66 | 0.63% | 3,123 |
| Sep 14, 2026 | 9.92 | 10.20 | 9.50 | 9.60 | 9.60 | -4.00% | 44,724 |
| Sep 11, 2026 | 9.20 | 10.20 | 9.20 | 10.00 | 10.00 | 8.93% | 160,371 |
| Sep 10, 2026 | 8.78 | 9.18 | 8.40 | 9.18 | 9.18 | 4.56% | 54,813 |
| Sep 9, 2026 | 8.34 | 8.82 | 8.20 | 8.78 | 8.78 | 4.52% | 29,918 |
| Sep 8, 2026 | 8.26 | 8.40 | 8.24 | 8.40 | 8.40 | -0.24% | 3,087 |
| Sep 7, 2026 | 8.38 | 8.42 | 8.28 | 8.42 | 8.42 | 1.45% | 1,709 |
| Sep 4, 2026 | 8.30 | 8.30 | 8.24 | 8.30 | 8.30 | -0.95% | 1,925 |
| Sep 3, 2026 | 8.38 | 8.48 | 8.32 | 8.38 | 8.38 | - | 5,637 |
| Sep 2, 2026 | 8.30 | 8.38 | 8.24 | 8.38 | 8.38 | 0.72% | 5,107 |
| Sep 1, 2026 | 8.50 | 8.64 | 8.22 | 8.32 | 8.32 | -0.48% | 20,290 |
| Aug 31, 2026 | 8.48 | 8.48 | 8.30 | 8.36 | 8.36 | -0.95% | 6,273 |
| Aug 28, 2026 | 8.38 | 8.44 | 8.30 | 8.44 | 8.44 | -0.94% | 3,879 |
| Aug 27, 2026 | 8.38 | 8.52 | 8.38 | 8.52 | 8.52 | 2.40% | 12,269 |