Erbud S.A. (FRA:9DP)
Germany · Delayed Price · Currency is EUR 5.03
+0.32 (6.79%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:9DP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.36% | - |
| Aug 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.04% | - |
| Aug 24, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.42% | - |
| Aug 21, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.62% | - |
| Aug 20, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.21% | - |
| Aug 19, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.52% | - |
| Aug 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.72% | - |
| Aug 17, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Aug 14, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.41% | - |
| Aug 13, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.13% | - |
| Aug 12, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.10% | - |
| Aug 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.10% | - |
| Aug 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.31% | - |
| Aug 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Aug 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% | - |
| Aug 5, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.93% | - |
| Aug 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.73% | - |
| Aug 3, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.63% | - |
| Jul 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.42% | - |
| Jul 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.73% | - |
| Jul 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.04% | - |
| Jul 28, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.82% | - |
| Jul 27, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.64% | - |
| Jul 24, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.61% | - |
| Jul 23, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.19% | - |
| Jul 22, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.76% | - |
| Jul 21, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.59% | - |
| Jul 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.79% | - |
| Jul 17, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.59% | - |
| Jul 16, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.16% | - |
| Jul 15, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.82% | - |
| Jul 14, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.12% | - |
| Jul 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.74% | - |
| Jul 10, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% | - |
| Jul 9, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.37% | - |
| Jul 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.55% | - |
| Jul 6, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -3.18% | - |
| Jul 3, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.53% | - |
| Jul 2, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.35% | - |
| Jul 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | - |
| Jun 30, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -7.49% | - |
| Jun 29, 2026 | 5.58 | 6.24 | 5.58 | 6.14 | 6.14 | 11.84% | 5,750 |
| Jun 26, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | - |
| Jun 25, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -4.33% | - |
| Jun 24, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% | - |
| Jun 23, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.88% | - |
| Jun 22, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.52% | - |
| Jun 19, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.71% | - |
| Jun 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.61% | - |