Ernst Russ AG (FRA:ERAG)
Germany · Delayed Price · Currency is EUR 8.70
+0.06 (0.69%)
Last updated: Jun 4, 2026, 4:50 PM CET
FRA:ERAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.08 | 9.08 | 8.74 | 8.74 | 8.74 | -5.21% | 260 |
| Jun 2, 2026 | 9.02 | 9.22 | 9.02 | 9.22 | 9.22 | 1.77% | 800 |
| Jun 1, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.88% | - |
| May 29, 2026 | 9.08 | 9.14 | 9.06 | 9.14 | 9.14 | 0.22% | 1,514 |
| May 28, 2026 | 9.00 | 9.12 | 8.98 | 9.12 | 9.12 | 1.33% | 2,300 |
| May 27, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 1.58% | 10 |
| May 26, 2026 | 8.44 | 8.86 | 8.44 | 8.86 | 8.86 | 4.73% | 565 |
| May 25, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.95% | - |
| May 22, 2026 | 8.50 | 8.50 | 8.32 | 8.38 | 8.38 | -3.68% | 2,200 |
| May 21, 2026 | 8.32 | 8.70 | 8.32 | 8.70 | 8.70 | 4.32% | 3,000 |
| May 20, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.97% | - |
| May 19, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.96% | - |
| May 18, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.72% | - |
| May 15, 2026 | 8.32 | 8.32 | 8.28 | 8.28 | 8.28 | - | 1,500 |
| May 14, 2026 | 8.18 | 8.28 | 8.18 | 8.28 | 8.28 | - | 100 |
| May 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% | - |
| May 12, 2026 | 8.60 | 8.60 | 8.32 | 8.32 | 8.32 | -4.15% | 1,000 |
| May 11, 2026 | 8.68 | 8.68 | 8.14 | 8.68 | 8.68 | -1.14% | 850 |
| May 8, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.23% | - |
| May 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 6, 2026 | 8.68 | 8.80 | 8.68 | 8.80 | 8.80 | 1.15% | 48 |
| May 5, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 0.23% | 1,500 |
| May 4, 2026 | 8.30 | 8.68 | 8.30 | 8.68 | 8.68 | 3.83% | 1,000 |
| Apr 30, 2026 | 8.18 | 8.38 | 8.18 | 8.36 | 8.36 | 4.76% | 746 |
| Apr 29, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.24% | - |
| Apr 28, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.98% | - |
| Apr 27, 2026 | 8.06 | 8.16 | 8.06 | 8.16 | 8.16 | 0.74% | 500 |
| Apr 24, 2026 | 7.96 | 8.12 | 7.96 | 8.10 | 8.10 | 0.25% | 1,200 |
| Apr 23, 2026 | 8.08 | 8.10 | 8.06 | 8.08 | 8.08 | 2.54% | 1,005 |
| Apr 22, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.25% | - |
| Apr 21, 2026 | 7.76 | 7.90 | 7.76 | 7.90 | 7.90 | 5.33% | 200 |
| Apr 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Apr 17, 2026 | 7.44 | 7.60 | 7.44 | 7.60 | 7.60 | 0.26% | 1,575 |
| Apr 16, 2026 | 7.44 | 7.58 | 7.44 | 7.58 | 7.58 | 0.53% | 200 |
| Apr 15, 2026 | 7.42 | 7.54 | 7.42 | 7.54 | 7.54 | 1.07% | 800 |
| Apr 14, 2026 | 7.46 | 7.62 | 7.38 | 7.46 | 7.46 | 1.08% | 2,696 |
| Apr 13, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.37% | - |
| Apr 10, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.09% | - |
| Apr 9, 2026 | 7.26 | 7.36 | 7.26 | 7.36 | 7.36 | -1.34% | 730 |
| Apr 8, 2026 | 7.48 | 7.48 | 7.46 | 7.46 | 7.46 | 1.91% | 500 |
| Apr 7, 2026 | 7.16 | 7.36 | 7.16 | 7.32 | 7.32 | 1.95% | 1,750 |
| Apr 2, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.55% | - |
| Apr 1, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.37% | - |
| Mar 31, 2026 | 6.96 | 7.32 | 6.96 | 7.32 | 7.32 | 2.81% | 685 |
| Mar 30, 2026 | 6.98 | 7.12 | 6.94 | 7.12 | 7.12 | -2.47% | 1,200 |
| 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 |