Ernst Russ AG (FRA:ERAG)
Germany · Delayed Price · Currency is EUR 7.26
-0.06 (-0.82%)
At close: Feb 20, 2026
Ernst Russ AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 7.60 | 7.82 | 7.60 | 7.78 | 7.78 | 4.57% | 2,047 |
| Jan 15, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.80% | - |
| Jan 14, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | -0.53% | 700 |
| Jan 13, 2026 | 7.68 | 7.68 | 7.54 | 7.54 | 7.54 | -0.53% | 1,000 |
| Jan 12, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.61% | 222 |
| Jan 9, 2026 | 7.20 | 7.46 | 7.20 | 7.46 | 7.46 | 0.81% | 200 |
| Jan 8, 2026 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 2.21% | 2,250 |
| Jan 7, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.97% | - |
| Jan 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jan 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.28% | - |
| Jan 2, 2026 | 6.96 | 7.08 | 6.96 | 7.08 | 7.08 | 0.57% | 15 |
| Dec 30, 2025 | 7.00 | 7.04 | 7.00 | 7.04 | 7.04 | 2.03% | 849 |
| Dec 29, 2025 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | 0.29% | 150 |
| Dec 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.88% | - |
| Dec 22, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.29% | - |
| Dec 19, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 2.09% | - |
| Dec 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.05% | - |
| Dec 17, 2025 | 6.76 | 6.86 | 6.76 | 6.84 | 6.84 | 1.18% | 155 |
| Dec 16, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.46% | - |
| Dec 15, 2025 | 6.70 | 6.86 | 6.70 | 6.86 | 6.86 | 3.00% | 546 |
| Dec 12, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.60% | - |
| Dec 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.60% | - |
| Dec 10, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.77% | - |
| Dec 9, 2025 | 6.82 | 6.82 | 6.78 | 6.78 | 6.78 | -1.74% | 400 |
| Dec 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |