Erbud S.A. (FRA:9DP)
Germany · Delayed Price · Currency is EUR 5.35
-0.13 (-2.37%)
At close: Dec 19, 2025
Erbud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.37% | - |
| Dec 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.58% | - |
| Dec 17, 2025 | 5.75 | 6.20 | 5.24 | 5.24 | 5.24 | -11.19% | 147 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.01% | - |
| Dec 15, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.49% | - |
| Dec 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.98% | - |
| Dec 11, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.61% | - |
| Dec 10, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.47% | - |
| Dec 9, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -7.13% | - |
| Dec 8, 2025 | 6.28 | 6.59 | 6.28 | 6.59 | 6.59 | 5.10% | 2 |
| Dec 5, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.42% | - |
| Dec 4, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.32% | - |
| Dec 3, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.42% | - |
| Dec 2, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -2.83% | - |
| Dec 1, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -7.28% | - |
| Nov 28, 2025 | 6.39 | 6.87 | 6.39 | 6.87 | 6.87 | 8.87% | 272 |
| Nov 27, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.10% | - |
| Nov 26, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2.08% | - |
| Nov 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.16% | - |
| Nov 24, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.58% | - |
| Nov 21, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.78% | - |
| Nov 20, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3.06% | - |
| Nov 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -7.19% | - |
| Nov 18, 2025 | 6.17 | 6.68 | 6.17 | 6.68 | 6.68 | 7.22% | 3 |
| Nov 17, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.11% | - |
| Nov 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Nov 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Nov 12, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.94% | - |
| Nov 10, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.54% | - |
| Nov 7, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% | - |
| Nov 6, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.97% | - |
| Nov 5, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.07% | - |
| Nov 4, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.93% | - |
| Nov 3, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.41% | - |
| Oct 31, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.60% | - |
| Oct 30, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.60% | - |
| Oct 29, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.88% | - |
| Oct 28, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | - |
| Oct 27, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.15% | - |
| Oct 24, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.15% | - |
| Oct 23, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.15% | - |
| Oct 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.30% | - |
| Oct 21, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.59% | - |
| Oct 20, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.03% | - |
| Oct 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |