Bristow Group Inc. (FRA:ERG1)
Germany · Delayed Price · Currency is EUR 36.00
+0.40 (1.12%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:ERG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 1, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| May 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| May 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| May 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| May 26, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| May 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| May 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| May 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| May 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| May 19, 2026 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | 2.22% | 100 |
| May 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| May 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.56% | - |
| May 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.49 | -0.56% | - |
| May 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.69 | - | - |
| May 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.69 | - | - |
| May 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.69 | -0.56% | - |
| May 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.89 | -1.64% | - |
| May 7, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.49 | -2.66% | - |
| May 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.49 | -10.48% | - |
| May 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.87 | 0.48% | - |
| May 4, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.67 | - | - |
| Apr 30, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.67 | 0.48% | - |
| Apr 29, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.47 | - | - |
| Apr 28, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.47 | 0.97% | - |
| Apr 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 0.49% | - |
| Apr 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.88 | 4.06% | - |
| Apr 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.28 | -1.01% | - |
| Apr 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.68 | -1.00% | - |
| Apr 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.08 | -1.95% | - |
| Apr 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.88 | 0.49% | - |
| Apr 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | -1.45% | - |
| Apr 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.28 | -0.96% | - |
| Apr 15, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.67 | -0.95% | - |
| Apr 14, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.07 | - | - |
| Apr 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.07 | 0.96% | - |
| Apr 10, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.67 | -0.48% | - |
| Apr 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.87 | 1.94% | - |
| Apr 8, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | - | - |
| Apr 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 1.48% | - |
| Apr 2, 2026 | 40.20 | 40.60 | 40.20 | 40.60 | 40.48 | 1.00% | 11 |
| Apr 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.08 | 3.08% | - |
| Mar 31, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.88 | -1.52% | - |
| Mar 30, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.48 | - | - |
| Mar 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.48 | 1.02% | - |
| Mar 26, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.08 | 1.03% | - |
| Mar 25, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.68 | 0.52% | - |
| Mar 24, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.48 | 2.12% | - |
| Mar 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.69 | -0.53% | - |
| Mar 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.89 | 2.15% | - |