Ernst Russ AG (ETR:HXCK)
Germany · Delayed Price · Currency is EUR 6.96
-0.14 (-1.97%)
Dec 30, 2025, 2:05 PM CET
Ernst Russ AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 7.26 | 7.30 | 7.18 | 7.18 | 7.18 | -1.37% | 10,944 |
| Feb 9, 2026 | 7.36 | 7.36 | 7.26 | 7.28 | 7.28 | - | 2,192 |
| Feb 6, 2026 | 7.26 | 7.28 | 7.24 | 7.28 | 7.28 | 0.28% | 1,182 |
| Feb 5, 2026 | 7.32 | 7.34 | 7.24 | 7.26 | 7.26 | -0.55% | 3,355 |
| Feb 4, 2026 | 7.30 | 7.36 | 7.30 | 7.30 | 7.30 | - | 5,127 |
| Feb 3, 2026 | 7.40 | 7.48 | 7.24 | 7.30 | 7.30 | -1.35% | 1,821 |
| Feb 2, 2026 | 7.32 | 7.54 | 7.32 | 7.40 | 7.40 | 0.82% | 4,580 |
| Jan 30, 2026 | 7.30 | 7.40 | 7.30 | 7.34 | 7.34 | -0.27% | 1,181 |
| Jan 29, 2026 | 7.40 | 7.50 | 7.36 | 7.36 | 7.36 | -1.87% | 28,553 |
| Jan 28, 2026 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | 0.27% | 6,951 |
| Jan 27, 2026 | 7.58 | 7.58 | 7.40 | 7.48 | 7.48 | 0.27% | 3,263 |
| Jan 26, 2026 | 7.48 | 7.50 | 7.46 | 7.46 | 7.46 | -1.32% | 365 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.50 | 7.56 | 7.56 | -1.31% | 886 |
| Jan 22, 2026 | 7.58 | 7.66 | 7.58 | 7.66 | 7.66 | 1.32% | 2,910 |
| Jan 21, 2026 | 7.70 | 7.70 | 7.50 | 7.56 | 7.56 | -1.05% | 6,451 |
| Jan 20, 2026 | 7.52 | 7.70 | 7.52 | 7.64 | 7.64 | -0.52% | 4,935 |
| Jan 19, 2026 | 7.66 | 7.80 | 7.60 | 7.68 | 7.68 | -0.26% | 4,233 |
| Jan 16, 2026 | 7.86 | 7.90 | 7.64 | 7.70 | 7.70 | 0.26% | 9,140 |
| Jan 15, 2026 | 7.64 | 7.68 | 7.56 | 7.68 | 7.68 | 1.05% | 3,096 |
| Jan 14, 2026 | 7.42 | 7.62 | 7.40 | 7.60 | 7.60 | 1.33% | 17,976 |
| Jan 13, 2026 | 7.68 | 7.70 | 7.42 | 7.50 | 7.50 | -3.85% | 14,149 |
| Jan 12, 2026 | 7.48 | 7.88 | 7.48 | 7.80 | 7.80 | 5.41% | 12,822 |
| Jan 9, 2026 | 7.36 | 7.48 | 7.30 | 7.40 | 7.40 | 0.82% | 10,982 |
| Jan 8, 2026 | 7.22 | 7.40 | 7.14 | 7.34 | 7.34 | 3.67% | 3,602 |
| Jan 7, 2026 | 7.28 | 7.38 | 7.08 | 7.08 | 7.08 | -3.01% | 8,701 |
| Jan 6, 2026 | 7.14 | 7.30 | 7.10 | 7.30 | 7.30 | 2.24% | 6,536 |