Ernst Russ AG (FRA:ERAG)
Germany · Delayed Price · Currency is EUR 7.94
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:06 AM CET
FRA:ERAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.53% | - |
| Aug 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Aug 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | - |
| Aug 11, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.53% | - |
| Aug 10, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.27% | - |
| Aug 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.27% | - |
| Aug 6, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -3.09% | - |
| Aug 5, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 3.19% | - |
| Aug 4, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Aug 3, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.27% | - |
| Jul 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | - |
| Jul 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.32% | - |
| Jul 29, 2026 | 7.64 | 7.64 | 7.58 | 7.58 | 7.58 | -0.52% | 30 |
| Jul 28, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.60% | - |
| Jul 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.06% | - |
| Jul 24, 2026 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 2.16% | 200 |
| Jul 23, 2026 | 7.58 | 7.58 | 7.42 | 7.42 | 7.42 | -3.13% | 3,350 |
| Jul 22, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.26% | - |
| Jul 21, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -2.05% | - |
| Jul 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.56% | - |
| Jul 17, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.05% | - |
| Jul 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.04% | - |
| Jul 15, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.04% | - |
| Jul 14, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.01% | - |
| Jul 13, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.28% | - |
| Jul 10, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.01% | - |
| Jul 9, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.72% | - |
| Jul 8, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 5.45% | - |
| Jul 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Jul 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.53% | - |
| Jul 3, 2026 | 7.62 | 7.62 | 7.56 | 7.56 | 7.56 | -4.06% | 1 |
| Jul 2, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% | - |
| Jul 1, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.51% | - |
| Jun 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.02% | - |
| Jun 29, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.03% | - |
| Jun 26, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.52% | - |
| Jun 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.79% | - |
| Jun 24, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.25% | - |
| Jun 23, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.50% | - |
| Jun 22, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | - |
| Jun 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.91% | 300 |
| Jun 18, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.96% | - |
| Jun 17, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 200 |