Ernst Russ AG (ETR:ERAG)
Germany · Delayed Price · Currency is EUR 8.12
+0.06 (0.74%)
Apr 24, 2026, 5:35 PM CET
Ernst Russ AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.16 | 8.16 | 8.08 | 8.16 | 8.16 | 0.25% | 23,686 |
| Apr 22, 2026 | 7.94 | 8.16 | 7.94 | 8.14 | 8.14 | 2.26% | 50,411 |
| Apr 21, 2026 | 7.82 | 7.96 | 7.82 | 7.96 | 7.96 | 1.27% | 32,738 |
| Apr 20, 2026 | 7.60 | 7.86 | 7.58 | 7.86 | 7.86 | 3.42% | 35,023 |
| Apr 17, 2026 | 7.48 | 7.72 | 7.48 | 7.60 | 7.60 | 1.88% | 26,991 |
| Apr 16, 2026 | 7.50 | 7.54 | 7.42 | 7.46 | 7.46 | -0.80% | 6,072 |
| Apr 15, 2026 | 7.50 | 7.56 | 7.40 | 7.52 | 7.52 | 0.27% | 9,888 |
| Apr 14, 2026 | 7.52 | 7.62 | 7.20 | 7.50 | 7.50 | 0.27% | 26,788 |
| Apr 13, 2026 | 7.42 | 7.52 | 7.32 | 7.48 | 7.48 | 1.08% | 2,819 |
| Apr 10, 2026 | 7.38 | 7.40 | 7.26 | 7.40 | 7.40 | 1.37% | 5,982 |
| Apr 9, 2026 | 7.38 | 7.38 | 7.24 | 7.30 | 7.30 | - | 2,055 |
| Apr 8, 2026 | 7.30 | 7.40 | 7.22 | 7.30 | 7.30 | -0.54% | 9,759 |
| Apr 7, 2026 | 7.32 | 7.44 | 7.30 | 7.34 | 7.34 | 1.66% | 19,986 |
| Apr 2, 2026 | 7.18 | 7.22 | 7.16 | 7.22 | 7.22 | -0.55% | 6,205 |
| Apr 1, 2026 | 7.16 | 7.28 | 7.16 | 7.26 | 7.26 | - | 761 |
| Mar 31, 2026 | 7.10 | 7.26 | 7.00 | 7.26 | 7.26 | 2.54% | 3,745 |
| Mar 30, 2026 | 7.06 | 7.08 | 7.00 | 7.08 | 7.08 | -0.56% | 2,982 |
| Mar 27, 2026 | 7.34 | 7.34 | 7.10 | 7.12 | 7.12 | -3.26% | 5,694 |
| Mar 26, 2026 | 7.40 | 7.46 | 7.34 | 7.36 | 7.36 | 0.55% | 4,831 |
| Mar 25, 2026 | 7.24 | 7.36 | 7.04 | 7.32 | 7.32 | 1.10% | 12,649 |
| Mar 24, 2026 | 7.08 | 7.24 | 7.08 | 7.24 | 7.24 | 2.26% | 7,350 |
| Mar 23, 2026 | 7.12 | 7.12 | 6.98 | 7.08 | 7.08 | -1.94% | 4,118 |
| Mar 20, 2026 | 7.06 | 7.26 | 7.06 | 7.22 | 7.22 | 0.84% | 5,402 |
| Mar 19, 2026 | 7.24 | 7.24 | 6.90 | 7.16 | 7.16 | -1.38% | 12,309 |
| Mar 18, 2026 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | - | 44 |
| Mar 17, 2026 | 7.20 | 7.32 | 7.18 | 7.26 | 7.26 | 1.11% | 1,469 |
| Mar 16, 2026 | 7.26 | 7.26 | 7.14 | 7.18 | 7.18 | -1.91% | 2,639 |
| Mar 13, 2026 | 7.22 | 7.36 | 7.18 | 7.32 | 7.32 | 1.39% | 13,621 |
| Mar 12, 2026 | 7.22 | 7.24 | 7.20 | 7.22 | 7.22 | 0.56% | 2,093 |
| Mar 11, 2026 | 7.28 | 7.28 | 7.18 | 7.18 | 7.18 | -1.37% | 3,598 |
| Mar 10, 2026 | 7.38 | 7.38 | 7.20 | 7.28 | 7.28 | -0.55% | 5,280 |
| Mar 9, 2026 | 7.30 | 7.50 | 7.20 | 7.32 | 7.32 | -1.08% | 20,110 |
| Mar 6, 2026 | 7.44 | 7.50 | 7.26 | 7.40 | 7.40 | -0.80% | 13,868 |
| Mar 5, 2026 | 7.14 | 7.52 | 7.14 | 7.46 | 7.46 | 4.48% | 7,787 |
| Mar 4, 2026 | 7.16 | 7.24 | 7.04 | 7.14 | 7.14 | -1.38% | 18,447 |
| Mar 3, 2026 | 7.56 | 7.70 | 7.10 | 7.24 | 7.24 | -4.23% | 31,140 |
| Mar 2, 2026 | 7.26 | 7.56 | 7.26 | 7.56 | 7.56 | 3.28% | 60,935 |
| Feb 27, 2026 | 7.32 | 7.38 | 7.30 | 7.32 | 7.32 | -0.27% | 16,992 |
| Feb 26, 2026 | 7.38 | 7.38 | 7.30 | 7.34 | 7.34 | -0.27% | 5,840 |
| Feb 25, 2026 | 7.36 | 7.44 | 7.30 | 7.36 | 7.36 | -0.27% | 6,202 |
| Feb 24, 2026 | 7.46 | 7.52 | 7.38 | 7.38 | 7.38 | -0.54% | 15,768 |
| Feb 23, 2026 | 7.30 | 7.42 | 7.22 | 7.42 | 7.42 | 1.92% | 4,802 |
| Feb 20, 2026 | 7.32 | 7.32 | 7.24 | 7.28 | 7.28 | -0.27% | 2,277 |
| Feb 19, 2026 | 7.28 | 7.32 | 7.26 | 7.30 | 7.30 | -0.54% | 326 |
| Feb 18, 2026 | 7.14 | 7.34 | 7.14 | 7.34 | 7.34 | 2.23% | 5,091 |
| Feb 17, 2026 | 7.24 | 7.24 | 7.12 | 7.18 | 7.18 | -0.28% | 692 |
| Feb 16, 2026 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 0.28% | 1,920 |
| Feb 13, 2026 | 7.22 | 7.24 | 7.12 | 7.18 | 7.18 | -0.28% | 608 |
| Feb 12, 2026 | 7.16 | 7.20 | 7.12 | 7.20 | 7.20 | -0.28% | 1,429 |
| Feb 11, 2026 | 7.24 | 7.24 | 7.20 | 7.22 | 7.22 | 0.56% | 5,068 |