Bristow Group Inc. (FRA:ERG1)
Germany · Delayed Price · Currency is EUR 39.60
+0.40 (1.02%)
At close: Mar 27, 2026
FRA:ERG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Mar 26, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Mar 25, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Mar 24, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | - |
| Mar 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Mar 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | - |
| Mar 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Mar 18, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Mar 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.14% | - |
| Mar 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.09 | -2.55% | - |
| Mar 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | 1.03% | 126 |
| Mar 10, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.69 | 2.11% | - |
| Mar 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.89 | - | - |
| Mar 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.89 | -1.04% | - |
| Mar 5, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.29 | -1.54% | - |
| Mar 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | -2.01% | - |
| Mar 3, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | -1.00% | - |
| Mar 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.09 | -0.50% | - |
| Feb 27, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.29 | 3.06% | - |
| Feb 26, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | -0.51% | - |
| Feb 25, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.29 | - | - |
| Feb 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.29 | 0.51% | - |
| Feb 23, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | -1.51% | - |
| Feb 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | 0.51% | - |
| Feb 19, 2026 | 38.80 | 39.60 | 38.80 | 39.60 | 39.49 | 7.03% | 137 |
| Feb 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.89 | - | - |
| Feb 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.89 | 0.54% | - |
| Feb 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.70 | -0.54% | - |
| Feb 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.89 | -2.63% | - |
| Feb 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.89 | 2.15% | - |
| Feb 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.09 | -1.06% | - |
| Feb 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.49 | -0.53% | - |
| Feb 9, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.69 | 2.16% | - |
| Feb 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.89 | -1.60% | - |
| Feb 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.49 | -1.57% | - |
| Feb 4, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.09 | 2.69% | - |
| Feb 3, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.09 | 1.09% | - |
| Feb 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.70 | -1.08% | - |
| Jan 30, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.09 | 1.64% | 167 |
| Jan 29, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.50 | -1.61% | - |
| Jan 28, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.09 | 0.54% | - |
| Jan 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.89 | 1.65% | - |
| Jan 26, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.30 | 2.82% | - |
| Jan 23, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.30 | - | - |
| Jan 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.30 | 3.51% | - |
| Jan 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.10 | 0.59% | - |
| Jan 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.90 | -0.58% | - |
| Jan 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.10 | -2.29% | - |