Ernst Russ AG (ETR:ERAG)
Germany · Delayed Price · Currency is EUR 8.26
-0.12 (-1.43%)
Sep 4, 2026, 2:12 PM CET
Ernst Russ AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 7.90 | 8.32 | 7.90 | 8.32 | 8.32 | 3.74% | 7,312 |
| Aug 25, 2026 | 7.90 | 8.02 | 7.74 | 8.02 | 8.02 | 2.04% | 9,446 |
| Aug 24, 2026 | 7.84 | 8.00 | 7.74 | 7.86 | 7.86 | -1.26% | 29,365 |
| Aug 21, 2026 | 7.94 | 7.96 | 7.72 | 7.96 | 7.96 | 2.05% | 11,668 |
| Aug 20, 2026 | 7.98 | 8.00 | 7.78 | 7.80 | 7.80 | - | 2,281 |
| Aug 19, 2026 | 7.80 | 8.02 | 7.80 | 7.80 | 7.80 | 1.30% | 13,562 |
| Aug 18, 2026 | 7.84 | 7.86 | 7.70 | 7.70 | 7.70 | - | 6,430 |
| Aug 17, 2026 | 7.80 | 7.86 | 7.70 | 7.70 | 7.70 | -2.04% | 11,344 |
| Aug 14, 2026 | 7.68 | 7.86 | 7.68 | 7.86 | 7.86 | 2.34% | 10,658 |
| 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 |