FRA:ERCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.01	11.20	10.95	11.20	11.20	0.90%	970
May 28, 2026	11.12	11.12	10.99	11.10	11.10	-1.46%	6,954
May 27, 2026	11.72	11.72	11.27	11.27	11.27	-2.85%	14
May 26, 2026	11.63	11.63	11.58	11.60	11.60	-0.22%	9,673
May 25, 2026	11.65	11.65	11.62	11.62	11.62	0.48%	5,400
May 22, 2026	11.31	11.57	11.31	11.57	11.57	1.49%	353
May 21, 2026	11.10	11.40	11.05	11.40	11.40	2.98%	3,558
May 20, 2026	10.94	11.13	10.94	11.07	11.07	1.05%	2,557
May 19, 2026	10.97	10.97	10.94	10.95	10.95	-0.41%	1,630
May 18, 2026	10.70	11.01	10.70	11.00	11.00	1.76%	2,664
May 15, 2026	10.70	10.90	10.70	10.81	10.81	0.05%	3,051
May 14, 2026	10.91	11.00	10.77	10.80	10.80	0.33%	11,990
May 13, 2026	10.47	10.77	10.47	10.77	10.77	2.62%	720
May 12, 2026	10.49	10.49	10.49	10.49	10.49	-0.43%	-
May 11, 2026	10.08	10.54	10.08	10.54	10.54	4.10%	3,017
May 8, 2026	10.09	10.12	10.09	10.12	10.12	0.65%	900
May 7, 2026	10.20	10.20	10.06	10.06	10.06	-2.57%	2,330
May 6, 2026	10.28	10.32	10.28	10.32	10.32	0.34%	320
May 5, 2026	9.97	10.29	9.97	10.29	10.29	3.30%	500
May 4, 2026	9.96	9.96	9.96	9.96	9.96	-0.38%	26
Apr 30, 2026	9.72	10.01	9.72	9.99	9.99	2.61%	209
Apr 29, 2026	9.74	9.74	9.74	9.74	9.74	2.38%	-
Apr 28, 2026	9.53	9.53	9.51	9.51	9.51	-1.74%	555
Apr 27, 2026	9.69	9.69	9.68	9.68	9.68	0.17%	200
Apr 24, 2026	9.69	9.69	9.67	9.67	9.67	-0.39%	899
Apr 23, 2026	9.89	9.89	9.70	9.70	9.70	-2.71%	1,870
Apr 22, 2026	9.97	9.97	9.97	9.97	9.97	-0.85%	-
Apr 21, 2026	10.05	10.15	10.05	10.06	10.06	0.20%	3,150
Apr 20, 2026	9.62	10.04	9.62	10.04	10.04	2.26%	1,130
Apr 17, 2026	9.32	10.21	9.32	9.82	9.82	-3.60%	10,567
Apr 16, 2026	10.13	10.19	10.02	10.19	10.19	2.12%	6,797
Apr 15, 2026	10.18	10.23	9.97	9.97	9.97	-2.02%	1,192
Apr 14, 2026	10.21	10.21	10.18	10.18	10.18	-1.07%	132
Apr 13, 2026	10.02	10.29	10.02	10.29	10.29	1.23%	60
Apr 10, 2026	10.17	10.17	10.17	10.17	10.17	-0.49%	-
Apr 9, 2026	10.17	10.26	10.16	10.22	10.22	-0.05%	255
Apr 8, 2026	10.14	10.22	10.14	10.22	10.22	1.34%	200
Apr 7, 2026	9.83	10.09	9.83	10.09	10.09	1.05%	8,064
Apr 2, 2026	9.64	9.98	9.64	9.98	9.98	0.50%	4,900
Apr 1, 2026	9.73	9.93	9.73	9.93	9.93	4.64%	12
Mar 31, 2026	9.66	9.71	9.63	9.63	9.49	-2.65%	2,400
Mar 30, 2026	9.72	9.89	9.72	9.89	9.75	2.53%	22
Mar 27, 2026	9.99	9.99	9.64	9.64	9.51	-3.80%	2,590
Mar 26, 2026	9.99	10.03	9.99	10.03	9.88	-0.30%	10,000
Mar 25, 2026	9.85	10.06	9.85	10.06	9.91	2.46%	1,103
Mar 24, 2026	9.70	9.81	9.70	9.81	9.67	0.80%	5
Mar 23, 2026	9.53	9.76	9.48	9.74	9.60	-2.79%	21,870
Mar 20, 2026	9.97	10.02	9.95	10.02	9.87	0.73%	1,275
Mar 19, 2026	10.02	10.02	9.94	9.94	9.80	-1.17%	140
Mar 18, 2026	10.44	10.44	10.06	10.06	9.92	-4.19%	1,000