Ernst Russ AG (ETR:ERAG)
Germany · Delayed Price · Currency is EUR 8.20
-0.24 (-2.84%)
Jun 11, 2026, 4:02 PM CET
Ernst Russ AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 8.26 | 8.34 | 8.20 | 8.32 | - | -0.72% | 1,846 |
| Jun 10, 2026 | 8.26 | 8.38 | 8.16 | 8.38 | 8.38 | 0.48% | 15,724 |
| Jun 9, 2026 | 8.40 | 8.48 | 8.30 | 8.34 | 8.34 | -0.71% | 11,634 |
| Jun 8, 2026 | 8.52 | 8.52 | 8.32 | 8.40 | 8.40 | -3.23% | 6,751 |
| Jun 5, 2026 | 8.60 | 8.88 | 8.60 | 8.68 | 8.68 | 2.72% | 4,836 |
| Jun 4, 2026 | 8.64 | 8.72 | 8.56 | 8.70 | 8.45 | 0.69% | 3,943 |
| Jun 3, 2026 | 9.00 | 9.00 | 8.46 | 8.64 | 8.39 | -6.09% | 13,989 |
| Jun 2, 2026 | 9.20 | 9.30 | 9.18 | 9.20 | 8.94 | 1.32% | 4,300 |
| Jun 1, 2026 | 9.12 | 9.40 | 9.08 | 9.08 | 8.82 | -0.22% | 10,003 |
| May 29, 2026 | 9.08 | 9.10 | 9.00 | 9.10 | 8.84 | 0.22% | 6,996 |
| May 28, 2026 | 9.02 | 9.08 | 8.94 | 9.08 | 8.82 | 0.89% | 9,296 |
| May 27, 2026 | 8.68 | 9.02 | 8.68 | 9.00 | 8.74 | 3.93% | 49,984 |
| May 26, 2026 | 8.46 | 8.68 | 8.38 | 8.66 | 8.41 | 1.88% | 48,048 |
| May 25, 2026 | 8.50 | 8.50 | 8.40 | 8.50 | 8.26 | -0.47% | 9,517 |
| May 22, 2026 | 8.30 | 8.58 | 8.22 | 8.54 | 8.29 | 0.47% | 137,287 |
| May 21, 2026 | 8.34 | 8.50 | 8.32 | 8.50 | 8.26 | 1.19% | 12,600 |
| May 20, 2026 | 8.40 | 8.48 | 8.32 | 8.40 | 8.16 | -0.71% | 6,787 |
| May 19, 2026 | 8.36 | 8.46 | 8.36 | 8.46 | 8.22 | 1.44% | 22,179 |
| May 18, 2026 | 8.44 | 8.44 | 8.26 | 8.34 | 8.10 | -1.18% | 7,287 |
| May 15, 2026 | 8.42 | 8.44 | 8.26 | 8.44 | 8.20 | 0.24% | 3,905 |
| May 14, 2026 | 8.22 | 8.42 | 8.22 | 8.42 | 8.18 | 2.18% | 2,428 |
| May 13, 2026 | 8.48 | 8.48 | 8.16 | 8.24 | 8.00 | -1.90% | 8,015 |
| May 12, 2026 | 8.70 | 8.70 | 8.28 | 8.40 | 8.16 | -3.45% | 25,351 |
| May 11, 2026 | 8.86 | 8.86 | 8.38 | 8.70 | 8.45 | -2.03% | 37,352 |
| May 8, 2026 | 8.84 | 8.92 | 8.74 | 8.88 | 8.62 | -0.22% | 12,252 |
| May 7, 2026 | 8.90 | 8.90 | 8.82 | 8.90 | 8.64 | 0.23% | 14,069 |
| May 6, 2026 | 8.84 | 9.00 | 8.70 | 8.88 | 8.62 | 0.91% | 16,454 |
| May 5, 2026 | 8.70 | 8.84 | 8.58 | 8.80 | 8.55 | 2.09% | 33,673 |
| May 4, 2026 | 8.48 | 8.68 | 8.46 | 8.62 | 8.37 | 2.38% | 13,934 |
| Apr 30, 2026 | 8.28 | 8.44 | 8.28 | 8.42 | 8.18 | 1.94% | 29,865 |
| Apr 29, 2026 | 8.08 | 8.28 | 8.06 | 8.26 | 8.02 | 1.47% | 44,693 |
| Apr 28, 2026 | 8.16 | 8.16 | 8.04 | 8.14 | 7.91 | - | 8,659 |
| Apr 27, 2026 | 8.14 | 8.26 | 8.04 | 8.14 | 7.91 | 0.25% | 4,770 |
| Apr 24, 2026 | 8.16 | 8.16 | 8.02 | 8.12 | 7.89 | -0.49% | 11,165 |
| Apr 23, 2026 | 8.16 | 8.16 | 8.08 | 8.16 | 7.93 | 0.25% | 23,686 |
| Apr 22, 2026 | 7.94 | 8.16 | 7.94 | 8.14 | 7.91 | 2.26% | 50,411 |
| Apr 21, 2026 | 7.82 | 7.96 | 7.82 | 7.96 | 7.73 | 1.27% | 32,738 |
| Apr 20, 2026 | 7.60 | 7.86 | 7.58 | 7.86 | 7.63 | 3.42% | 35,023 |
| Apr 17, 2026 | 7.48 | 7.72 | 7.48 | 7.60 | 7.38 | 1.88% | 26,991 |
| Apr 16, 2026 | 7.50 | 7.54 | 7.42 | 7.46 | 7.25 | -0.80% | 6,072 |
| Apr 15, 2026 | 7.50 | 7.56 | 7.40 | 7.52 | 7.30 | 0.27% | 9,888 |
| Apr 14, 2026 | 7.52 | 7.62 | 7.20 | 7.50 | 7.28 | 0.27% | 26,788 |
| Apr 13, 2026 | 7.42 | 7.52 | 7.32 | 7.48 | 7.27 | 1.08% | 2,819 |
| Apr 10, 2026 | 7.38 | 7.40 | 7.26 | 7.40 | 7.19 | 1.37% | 5,982 |
| Apr 9, 2026 | 7.38 | 7.38 | 7.24 | 7.30 | 7.09 | - | 2,055 |
| Apr 8, 2026 | 7.30 | 7.40 | 7.22 | 7.30 | 7.09 | -0.54% | 9,759 |
| Apr 7, 2026 | 7.32 | 7.44 | 7.30 | 7.34 | 7.13 | 1.66% | 19,986 |
| Apr 2, 2026 | 7.18 | 7.22 | 7.16 | 7.22 | 7.01 | -0.55% | 6,205 |
| Apr 1, 2026 | 7.16 | 7.28 | 7.16 | 7.26 | 7.05 | - | 761 |
| Mar 31, 2026 | 7.10 | 7.26 | 7.00 | 7.26 | 7.05 | 2.54% | 3,745 |