Ernst Russ AG (ETR:ERAG)
Germany · Delayed Price · Currency is EUR 7.68
0.00 (0.00%)
Aug 14, 2026, 12:16 PM CET
Ernst Russ AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | - | 0.78% | - |
| Aug 13, 2026 | 7.64 | 7.68 | 7.54 | 7.68 | 7.68 | 0.79% | 12,206 |
| Aug 12, 2026 | 7.64 | 7.64 | 7.56 | 7.62 | 7.62 | 0.53% | 147 |
| Aug 11, 2026 | 7.50 | 7.62 | 7.50 | 7.58 | 7.58 | 1.07% | 7,192 |
| Aug 10, 2026 | 7.60 | 7.64 | 7.44 | 7.50 | 7.50 | -1.32% | 4,383 |
| Aug 7, 2026 | 7.44 | 7.60 | 7.44 | 7.60 | 7.60 | 0.80% | 1,933 |
| Aug 6, 2026 | 7.52 | 7.62 | 7.48 | 7.54 | 7.54 | -0.79% | 8,370 |
| Aug 5, 2026 | 7.60 | 7.60 | 7.56 | 7.60 | 7.60 | - | 1,351 |
| Aug 4, 2026 | 7.56 | 7.60 | 7.48 | 7.60 | 7.60 | - | 963 |
| Aug 3, 2026 | 7.50 | 7.66 | 7.50 | 7.60 | 7.60 | 1.06% | 10,124 |
| Jul 31, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 128 |
| Jul 30, 2026 | 7.50 | 7.66 | 7.50 | 7.52 | 7.52 | -0.53% | 5,225 |
| Jul 29, 2026 | 7.52 | 7.62 | 7.52 | 7.56 | 7.56 | - | 1,998 |
| Jul 28, 2026 | 7.58 | 7.60 | 7.46 | 7.56 | 7.56 | -1.82% | 2,422 |
| Jul 27, 2026 | 7.64 | 7.70 | 7.58 | 7.70 | 7.70 | 1.85% | 879 |
| Jul 24, 2026 | 7.64 | 7.64 | 7.50 | 7.56 | 7.56 | 0.80% | 390 |
| Jul 23, 2026 | 7.70 | 7.74 | 7.50 | 7.50 | 7.50 | -1.32% | 9,746 |
| Jul 22, 2026 | 7.60 | 7.60 | 7.58 | 7.60 | 7.60 | - | 322 |
| Jul 21, 2026 | 7.72 | 7.82 | 7.60 | 7.60 | 7.60 | -1.81% | 16,801 |
| Jul 20, 2026 | 7.78 | 7.86 | 7.74 | 7.74 | 7.74 | - | 1,880 |
| Jul 17, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% | 1,090 |
| Jul 16, 2026 | 7.82 | 7.90 | 7.74 | 7.76 | 7.76 | 0.78% | 482 |
| Jul 15, 2026 | 7.94 | 7.94 | 7.70 | 7.70 | 7.70 | -1.03% | 13,035 |
| Jul 14, 2026 | 8.00 | 8.00 | 7.78 | 7.78 | 7.78 | -1.52% | 4,444 |
| Jul 13, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.50% | 1,721 |
| Jul 10, 2026 | 7.94 | 8.10 | 7.80 | 8.02 | 8.02 | 1.52% | 314 |
| Jul 9, 2026 | 8.04 | 8.04 | 7.90 | 7.90 | 7.90 | -1.74% | 1,912 |
| Jul 8, 2026 | 8.10 | 8.16 | 7.98 | 8.04 | 8.04 | -1.95% | 2,489 |
| Jul 7, 2026 | 7.92 | 8.20 | 7.90 | 8.20 | 8.20 | 5.13% | 19,369 |
| Jul 6, 2026 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | 1.56% | 3,279 |
| Jul 3, 2026 | 7.74 | 7.90 | 7.68 | 7.68 | 7.68 | -0.26% | 1,573 |
| Jul 2, 2026 | 7.80 | 7.94 | 7.68 | 7.70 | 7.70 | -3.75% | 8,101 |
| Jul 1, 2026 | 7.90 | 8.08 | 7.82 | 8.00 | 8.00 | 0.76% | 3,524 |
| Jun 30, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -0.50% | 7,992 |
| Jun 29, 2026 | 7.96 | 8.04 | 7.96 | 7.98 | 7.98 | 0.25% | 4,383 |
| Jun 26, 2026 | 7.80 | 8.08 | 7.80 | 7.96 | 7.96 | 1.27% | 575 |
| Jun 25, 2026 | 7.96 | 8.06 | 7.80 | 7.86 | 7.86 | 0.51% | 5,596 |
| Jun 24, 2026 | 8.00 | 8.06 | 7.80 | 7.82 | 7.82 | -1.51% | 7,374 |
| Jun 23, 2026 | 7.98 | 7.98 | 7.80 | 7.94 | 7.94 | 0.25% | 5,512 |
| Jun 22, 2026 | 8.00 | 8.06 | 7.68 | 7.92 | 7.92 | -1.25% | 16,890 |
| Jun 19, 2026 | 8.08 | 8.12 | 8.02 | 8.02 | 8.02 | -2.67% | 4,118 |
| Jun 18, 2026 | 8.24 | 8.24 | 8.08 | 8.24 | 8.24 | -1.20% | 4,948 |
| Jun 17, 2026 | 8.40 | 8.40 | 8.24 | 8.34 | 8.34 | -0.71% | 4,839 |
| Jun 16, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | 1.20% | 10,924 |
| Jun 15, 2026 | 8.38 | 8.48 | 8.30 | 8.30 | 8.30 | -1.19% | 1,513 |
| Jun 12, 2026 | 8.36 | 8.48 | 8.28 | 8.40 | 8.40 | 0.48% | 6,072 |
| Jun 11, 2026 | 8.34 | 8.36 | 8.20 | 8.36 | 8.36 | -0.24% | 7,297 |
| 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 |