Erbud S.A. (FRA:9DP)
Germany · Delayed Price · Currency is EUR 6.20
-0.13 (-2.05%)
At close: Apr 24, 2026
FRA:9DP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.05% | - |
| Apr 23, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.56% | - |
| Apr 22, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.23% | - |
| Apr 21, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.72% | - |
| Apr 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.47% | - |
| Apr 17, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.47% | - |
| Apr 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.11% | - |
| Apr 15, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.63% | - |
| Apr 14, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.11% | - |
| Apr 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.78% | - |
| Apr 10, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.15% | - |
| Apr 9, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -9.13% | - |
| Apr 8, 2026 | 6.23 | 7.12 | 6.23 | 7.12 | 7.12 | 16.34% | 300 |
| Apr 7, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.16% | - |
| Apr 2, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2.86% | - |
| Apr 1, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.68% | - |
| Mar 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.07% | - |
| Mar 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.76% | - |
| Mar 27, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.69% | - |
| Mar 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.93% | - |
| Mar 25, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.16% | - |
| Mar 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.57% | - |
| Mar 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Mar 20, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.49% | - |
| Mar 19, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.61% | - |
| Mar 18, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.44% | - |
| Mar 17, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.03% | - |
| Mar 16, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.74% | - |
| Mar 13, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.75% | - |
| Mar 12, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% | - |
| Mar 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.88% | - |
| Mar 10, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.87% | - |
| Mar 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.15% | - |
| Mar 6, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.60% | - |
| Mar 5, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.58% | - |
| Mar 4, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -6.24% | - |
| Mar 3, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -7.76% | - |
| Mar 2, 2026 | 7.36 | 7.99 | 7.36 | 7.99 | 7.99 | 4.04% | 29 |
| Feb 27, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.26% | - |
| Feb 26, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.13% | - |
| Feb 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.78% | - |
| Feb 24, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.85% | - |
| Feb 23, 2026 | 7.57 | 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% | - |