Bristow Group Inc. (FRA:ERG1)
Germany · Delayed Price · Currency is EUR 33.80
-0.20 (-0.59%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:ERG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | 100 |
| Oct 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Oct 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Oct 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Oct 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Oct 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -3.45% | - |
| Oct 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -4.92% | - |
| Oct 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Oct 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Oct 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Oct 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Oct 8, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Oct 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Oct 6, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Oct 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 1, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Sep 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Sep 29, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Sep 28, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Sep 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Sep 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Sep 23, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Sep 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Sep 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Sep 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Sep 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Sep 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Sep 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Sep 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Sep 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Sep 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Sep 4, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.12% | - |
| Sep 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Sep 2, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Sep 1, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.74% | - |
| Aug 31, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -4.59% | - |
| Aug 28, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.08% | - |
| Aug 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Aug 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Aug 25, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.55% | - |
| Aug 24, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Aug 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Aug 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Aug 19, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Aug 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Aug 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |