ETF Platform ICAV - ERSTE ETF US EQUITIES UCITS ETF (ETR:ESUF)
Germany · Delayed Price · Currency is EUR 9.02
+0.06 (0.69%)
At close: Sep 22, 2026
ETR:ESUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.02 | 9.03 | 9.01 | 9.02 | 9.02 | 0.69% | 22 |
| Sep 21, 2026 | 8.92 | 8.96 | 8.92 | 8.96 | 8.96 | 1.21% | 1,134 |
| Sep 18, 2026 | 8.88 | 8.90 | 8.85 | 8.85 | 8.85 | 0.03% | 764 |
| Sep 17, 2026 | 8.82 | 8.85 | 8.82 | 8.85 | 8.85 | 0.73% | 10 |
| Sep 16, 2026 | 8.77 | 8.78 | 8.77 | 8.78 | 8.78 | 0.34% | - |
| Sep 15, 2026 | 8.79 | 8.81 | 8.75 | 8.75 | 8.75 | -0.51% | 593 |
| Sep 14, 2026 | 8.76 | 8.82 | 8.76 | 8.80 | 8.80 | 0.01% | 6,119 |
| Sep 11, 2026 | 8.74 | 8.80 | 8.74 | 8.80 | 8.80 | 1.07% | - |
| Sep 10, 2026 | 8.74 | 8.74 | 8.69 | 8.71 | 8.71 | -0.25% | 749 |
| Sep 9, 2026 | 8.77 | 8.77 | 8.73 | 8.73 | 8.73 | -0.72% | - |
| Sep 8, 2026 | 8.82 | 8.82 | 8.79 | 8.79 | 8.79 | -0.26% | 2,040 |
| Sep 7, 2026 | 8.85 | 8.85 | 8.81 | 8.81 | 8.81 | -0.27% | 529 |
| Sep 4, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | 8.84 | -0.52% | - |
| Sep 3, 2026 | 8.79 | 8.88 | 8.79 | 8.88 | 8.88 | 0.85% | 8 |
| Sep 2, 2026 | 8.78 | 8.81 | 8.76 | 8.81 | 8.81 | 0.27% | - |
| Sep 1, 2026 | 8.84 | 8.84 | 8.75 | 8.78 | 8.78 | -0.23% | 13,093 |
| Aug 31, 2026 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | -1.34% | - |
| Aug 28, 2026 | 8.85 | 8.92 | 8.84 | 8.92 | 8.92 | 1.02% | 31 |
| Aug 27, 2026 | 8.80 | 8.86 | 8.80 | 8.83 | 8.83 | 0.81% | 30 |
| Aug 26, 2026 | 8.77 | 8.78 | 8.76 | 8.76 | 8.76 | -0.08% | 1,677 |
| Aug 25, 2026 | 8.78 | 8.78 | 8.77 | 8.77 | 8.77 | 0.07% | - |
| Aug 24, 2026 | 8.75 | 8.76 | 8.74 | 8.76 | 8.76 | -0.18% | 879 |
| Aug 21, 2026 | 8.72 | 8.78 | 8.72 | 8.78 | 8.78 | 0.24% | 458 |
| Aug 20, 2026 | 8.82 | 8.82 | 8.73 | 8.76 | 8.76 | -0.71% | 4,778 |
| Aug 19, 2026 | 8.83 | 8.84 | 8.81 | 8.82 | 8.82 | -0.31% | 438 |
| Aug 18, 2026 | 8.87 | 8.87 | 8.85 | 8.85 | 8.85 | -0.88% | - |
| Aug 17, 2026 | 8.96 | 8.97 | 8.93 | 8.93 | 8.93 | -0.30% | 2,231 |
| Aug 14, 2026 | 9.01 | 9.01 | 8.96 | 8.96 | 8.96 | -0.38% | 2,241 |
| Aug 13, 2026 | 8.96 | 9.03 | 8.96 | 8.99 | 8.99 | 0.67% | 3,339 |
| Aug 12, 2026 | 8.96 | 8.96 | 8.93 | 8.93 | 8.93 | -0.11% | 3,534 |
| Aug 11, 2026 | 8.92 | 8.98 | 8.92 | 8.94 | 8.94 | 0.07% | - |
| Aug 10, 2026 | 8.98 | 8.98 | 8.93 | 8.93 | 8.93 | 0.02% | 1,282 |
| Aug 7, 2026 | 8.90 | 8.96 | 8.90 | 8.93 | 8.93 | 0.46% | 219 |
| Aug 6, 2026 | 8.90 | 8.91 | 8.89 | 8.89 | 8.89 | -0.89% | 27 |
| Aug 5, 2026 | 8.96 | 8.97 | 8.96 | 8.97 | 8.97 | 0.92% | 57 |
| Aug 4, 2026 | 8.89 | 8.89 | 8.80 | 8.89 | 8.89 | 1.17% | 536 |
| Aug 3, 2026 | 8.70 | 8.79 | 8.70 | 8.79 | 8.79 | 2.14% | 369 |
| Jul 31, 2026 | 8.63 | 8.66 | 8.60 | 8.60 | 8.60 | 0.69% | 7 |
| Jul 30, 2026 | 8.58 | 8.60 | 8.54 | 8.54 | 8.54 | -1.18% | - |
| Jul 29, 2026 | 8.71 | 8.71 | 8.64 | 8.64 | 8.64 | -0.54% | 159 |
| Jul 28, 2026 | 8.70 | 8.70 | 8.64 | 8.69 | 8.69 | 0.50% | 805 |
| Jul 27, 2026 | 8.72 | 8.73 | 8.65 | 8.65 | 8.65 | -0.38% | - |
| Jul 24, 2026 | 8.62 | 8.72 | 8.62 | 8.68 | 8.68 | 0.42% | 2,847 |
| Jul 23, 2026 | 8.69 | 8.70 | 8.65 | 8.65 | 8.65 | -1.19% | 194 |
| Jul 22, 2026 | 8.75 | 8.75 | 8.73 | 8.75 | 8.75 | 0.07% | 83 |
| Jul 21, 2026 | 8.70 | 8.74 | 8.70 | 8.74 | 8.74 | 0.39% | 1,249 |
| Jul 20, 2026 | 8.66 | 8.71 | 8.66 | 8.71 | 8.71 | 0.46% | - |
| Jul 17, 2026 | 8.68 | 8.68 | 8.66 | 8.67 | 8.67 | -1.32% | 150 |