Ernst Russ AG (FRA:ERAG)
Germany · Delayed Price · Currency is EUR 7.12
-0.24 (-3.26%)
At close: Mar 27, 2026
FRA:ERAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.82% | - |
| Mar 26, 2026 | 7.26 | 7.36 | 7.26 | 7.36 | 7.36 | -0.27% | 800 |
| Mar 25, 2026 | 7.08 | 7.38 | 7.08 | 7.38 | 7.38 | 4.83% | 443 |
| Mar 24, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.68% | - |
| Mar 23, 2026 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | -1.10% | 700 |
| Mar 20, 2026 | 7.14 | 7.24 | 7.14 | 7.24 | 7.24 | 1.12% | 900 |
| Mar 19, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.38% | - |
| Mar 18, 2026 | 7.16 | 7.26 | 7.16 | 7.26 | 7.26 | 1.97% | 500 |
| Mar 17, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.84% | - |
| Mar 16, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.37% | - |
| Mar 13, 2026 | 7.12 | 7.28 | 7.12 | 7.28 | 7.28 | 2.25% | 1,329 |
| Mar 12, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -3.26% | - |
| Mar 11, 2026 | 7.16 | 7.38 | 7.16 | 7.36 | 7.36 | 1.38% | 1,500 |
| Mar 10, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.55% | - |
| Mar 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.99% | - |
| Mar 5, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.57% | - |
| Mar 4, 2026 | 7.24 | 7.24 | 7.06 | 7.06 | 7.06 | -1.94% | 800 |
| Mar 3, 2026 | 7.48 | 7.48 | 7.20 | 7.20 | 7.20 | -0.28% | 2,120 |
| Mar 2, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.37% | - |
| Feb 27, 2026 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | -0.27% | 500 |
| Feb 26, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.27% | - |
| Feb 25, 2026 | 7.34 | 7.36 | 7.34 | 7.36 | 7.36 | - | 800 |
| Feb 24, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.27% | - |
| Feb 23, 2026 | 7.22 | 7.34 | 7.22 | 7.34 | 7.34 | 1.10% | 214 |
| Feb 20, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.82% | - |
| Feb 19, 2026 | 7.20 | 7.32 | 7.20 | 7.32 | 7.32 | 0.83% | 400 |
| Feb 18, 2026 | 7.20 | 7.32 | 7.18 | 7.26 | 7.26 | 1.68% | 1,830 |
| Feb 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | - |
| Feb 16, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.28% | - |
| Feb 13, 2026 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | -1.38% | 200 |
| Feb 12, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.69% | 10 |
| Feb 11, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.39% | - |
| Feb 10, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.10% | - |
| Feb 9, 2026 | 7.18 | 7.30 | 7.18 | 7.30 | 7.30 | -0.82% | 50 |
| Feb 6, 2026 | 7.18 | 7.36 | 7.18 | 7.36 | 7.36 | 1.38% | 12 |
| Feb 5, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.83% | - |
| Feb 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.64% | - |
| Feb 3, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2.52% | - |
| Feb 2, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.72% | - |
| Jan 30, 2026 | 7.52 | 7.52 | 7.34 | 7.34 | 7.34 | -1.61% | 894 |
| Jan 29, 2026 | 7.20 | 7.46 | 7.20 | 7.46 | 7.46 | - | 1,647 |
| Jan 28, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.81% | - |
| Jan 27, 2026 | 7.28 | 7.64 | 7.28 | 7.40 | 7.40 | 0.27% | 338 |
| Jan 26, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -2.89% | - |
| Jan 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.26% | - |
| Jan 22, 2026 | 7.46 | 7.62 | 7.46 | 7.62 | 7.62 | 2.70% | 65 |
| Jan 21, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.80% | - |
| Jan 20, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -3.36% | - |
| Jan 19, 2026 | 7.54 | 7.74 | 7.54 | 7.74 | 7.74 | -0.51% | 50 |