Bristow Group Inc. (FRA:ERG1)
Germany · Delayed Price · Currency is EUR 39.00
-0.20 (-0.51%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:ERG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 | - | - |
| Aug 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.78% | - |
| Aug 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.49 | -0.50% | - |
| Aug 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | -0.50% | - |
| Aug 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.89 | 1.52% | - |
| Aug 10, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.29 | 1.55% | - |
| Aug 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.69 | 2.11% | - |
| Aug 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | -7.77% | - |
| Aug 5, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.09 | 4.57% | - |
| Aug 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.29 | 1.03% | - |
| Aug 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | 1.04% | - |
| Jul 31, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.49 | -1.03% | - |
| Jul 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | -1.02% | - |
| Jul 29, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.29 | -1.99% | - |
| Jul 28, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.09 | 1.01% | - |
| Jul 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | 1.02% | - |
| Jul 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.29 | 0.51% | - |
| Jul 23, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | - | - |
| Jul 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | 2.08% | - |
| Jul 21, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.29 | 0.52% | - |
| Jul 20, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.10 | -0.52% | - |
| Jul 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.29 | 1.05% | - |
| Jul 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | 1.06% | - |
| Jul 15, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.50 | -1.05% | - |
| Jul 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | - | - |
| Jul 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | 1.60% | - |
| Jul 10, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.30 | -1.58% | - |
| Jul 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | 2.15% | - |
| Jul 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.10 | 1.64% | - |
| Jul 7, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.50 | 1.10% | - |
| Jul 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.10 | 0.56% | - |
| Jul 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.90 | 1.69% | - |
| Jul 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.30 | -1.67% | - |
| Jul 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.90 | -0.55% | - |
| Jun 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.10 | -0.55% | - |
| Jun 29, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.30 | 1.11% | - |
| Jun 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.90 | - | - |
| Jun 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.90 | -3.74% | - |
| Jun 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.30 | 1.08% | - |
| Jun 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.90 | 0.54% | - |
| Jun 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.70 | 0.55% | - |
| Jun 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.50 | - | - |
| Jun 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.50 | -0.54% | - |