Ernst Russ AG (FRA:ERAG)
Germany · Delayed Price · Currency is EUR 8.84
-0.28 (-3.07%)
Last updated: Oct 23, 2026, 9:03 AM CEST
FRA:ERAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.06 | 9.06 | 8.84 | 8.84 | 8.84 | -3.07% | 750 |
| Oct 22, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Oct 21, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.22% | - |
| Oct 20, 2026 | 9.10 | 9.14 | 9.10 | 9.14 | 9.14 | -0.22% | 10 |
| Oct 19, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.08% | - |
| Oct 16, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.07% | - |
| Oct 15, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% | - |
| Oct 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Oct 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.21% | - |
| Oct 12, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.46% | - |
| Oct 9, 2026 | 9.40 | 9.58 | 9.40 | 9.56 | 9.56 | 2.58% | 1,600 |
| Oct 8, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.21% | - |
| Oct 7, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.64% | - |
| Oct 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Oct 5, 2026 | 9.38 | 9.50 | 9.38 | 9.50 | 9.50 | -1.45% | 1,500 |
| Oct 2, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.42% | - |
| Oct 1, 2026 | 10.15 | 10.15 | 9.60 | 9.60 | 9.60 | -6.80% | 1,000 |
| Sep 30, 2026 | 10.35 | 10.35 | 10.25 | 10.30 | 10.30 | 0.49% | 740 |
| Sep 29, 2026 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -1.44% | 500 |
| Sep 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | - |
| Sep 25, 2026 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | 1.93% | 280 |
| Sep 24, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 500 |
| Sep 23, 2026 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | 0.98% | 750 |
| Sep 22, 2026 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 1.99% | 2,720 |
| Sep 21, 2026 | 9.90 | 10.05 | 9.90 | 10.05 | 10.05 | -0.50% | 500 |
| Sep 18, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 478 |
| Sep 17, 2026 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | 2.88% | 1,512 |
| Sep 16, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.62% | - |
| Sep 15, 2026 | 9.54 | 9.66 | 9.52 | 9.66 | 9.66 | -1.23% | 110 |
| Sep 14, 2026 | 9.90 | 9.90 | 9.78 | 9.78 | 9.78 | -2.20% | 1,600 |
| Sep 11, 2026 | 9.14 | 10.10 | 9.14 | 10.00 | 10.00 | 12.36% | 6,755 |
| Sep 10, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 7.49% | 50 |
| Sep 9, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% | - |
| Sep 8, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.46% | - |
| Sep 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.97% | - |
| Sep 4, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Sep 3, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.98% | - |
| Sep 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.73% | - |
| Sep 1, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.20% | - |
| Aug 31, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.18% | - |
| Aug 28, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.47% | - |
| Aug 27, 2026 | 8.22 | 8.50 | 8.22 | 8.50 | 8.50 | 7.05% | 400 |
| Aug 26, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Aug 25, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.76% | - |
| Aug 24, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.55% | - |
| Aug 21, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.78% | - |
| Aug 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.26% | - |
| Aug 19, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.03% | - |
| Aug 18, 2026 | 7.70 | 7.76 | 7.70 | 7.76 | 7.76 | -0.51% | 50 |
| Aug 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.09% | - |