Bristow Group Inc. (FRA:ERG1)
Germany · Delayed Price · Currency is EUR 41.00
+1.60 (4.06%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:ERG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | - | -1.01% | - |
| Apr 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Apr 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Apr 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Apr 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Apr 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Apr 15, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Apr 14, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Apr 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Apr 10, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Apr 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Apr 8, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Apr 2, 2026 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 1.00% | 11 |
| Apr 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.08% | - |
| Mar 31, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Mar 30, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| 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% | - |