Erbud S.A. (FRA:9DP)
Germany · Delayed Price · Currency is EUR 7.57
-0.17 (-2.20%)
Last updated: Feb 23, 2026, 8:12 AM CET
Erbud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | - | -2.20% | - |
| Feb 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.90% | - |
| Feb 19, 2026 | 7.93 | 7.93 | 7.81 | 7.81 | 7.81 | 2.49% | 1,100 |
| Feb 18, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.74% | - |
| Feb 17, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.94% | - |
| Feb 16, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.67% | - |
| Feb 13, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 6.56% | - |
| Feb 12, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.43% | - |
| Feb 11, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.60% | - |
| Feb 10, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 2.54% | - |
| Feb 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.30% | - |
| Feb 6, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.15% | - |
| Feb 5, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.30% | - |
| Feb 4, 2026 | 6.85 | 6.85 | 6.71 | 6.71 | 6.71 | -0.45% | 500 |
| Feb 3, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.90% | - |
| Feb 2, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.04% | - |
| Jan 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.16% | - |
| Jan 29, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.29% | - |
| Jan 28, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Jan 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 4.48% | - |
| Jan 26, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.52% | - |
| Jan 23, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -2.95% | - |
| Jan 22, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.44% | - |
| Jan 21, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -2.38% | - |
| Jan 20, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.99% | - |
| Jan 19, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.12% | - |
| Jan 16, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 4.69% | - |
| Jan 15, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.59% | - |
| Jan 14, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 3.20% | - |
| Jan 13, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2.66% | - |
| Jan 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.63% | - |
| Jan 9, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.63% | - |
| Jan 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.75% | - |
| Jan 7, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| Jan 6, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.87% | - |
| Jan 5, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.79% | - |
| Jan 2, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -8.62% | - |
| Dec 30, 2025 | 5.92 | 6.96 | 5.92 | 6.96 | 6.96 | 26.55% | 100 |
| Dec 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Dec 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% | - |
| Dec 22, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.68% | - |
| 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% | - |