Ernst Russ AG (FRA:ERAG)
Germany · Delayed Price · Currency is EUR 7.46
+0.06 (0.81%)
At close: Jan 9, 2026
Ernst Russ AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.71% | - |
| Dec 3, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.86% | - |
| Dec 2, 2025 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | -1.14% | 250 |
| Dec 1, 2025 | 6.90 | 7.04 | 6.90 | 7.04 | 7.04 | 1.44% | 2,000 |
| Nov 28, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.58% | - |
| Nov 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.37% | - |
| Nov 26, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.30% | - |
| Nov 25, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Nov 24, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% | - |
| Nov 21, 2025 | 6.72 | 6.76 | 6.72 | 6.76 | 6.76 | -0.88% | 200 |
| Nov 20, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.29% | - |
| Nov 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 18, 2025 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | -1.16% | 142 |
| Nov 17, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Nov 14, 2025 | 6.92 | 6.92 | 6.88 | 6.88 | 6.88 | -0.58% | 212 |
| Nov 13, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -3.35% | - |
| Nov 12, 2025 | 7.04 | 7.16 | 7.04 | 7.16 | 7.16 | 2.87% | 151 |
| Nov 11, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.58% | - |
| Nov 10, 2025 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | 0.58% | 300 |
| Nov 7, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.47% | - |
| Nov 6, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.17% | - |
| Nov 5, 2025 | 6.72 | 6.86 | 6.72 | 6.86 | 6.86 | 0.29% | 747 |
| Nov 4, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.29% | - |
| Nov 3, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.44% | - |
| Oct 31, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.29% | - |
| Oct 30, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% | 800 |
| Oct 29, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.29% | 420 |
| Oct 28, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.58% | - |
| Oct 27, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.58% | - |