Ernst Russ AG (FRA:HXCK)
Germany · Delayed Price · Currency is EUR 6.74
-0.08 (-1.17%)
At close: Aug 1, 2025, 10:00 PM CET
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.76 | 6.84 | 6.74 | 6.74 | - | -1.17% | 1,519 |
| Jul 31, 2025 | 6.88 | 6.90 | 6.76 | 6.82 | - | -1.16% | 1,545 |
| Jul 30, 2025 | 6.88 | 6.92 | 6.84 | 6.90 | - | - | 1,396 |
| Jul 29, 2025 | 6.94 | 6.94 | 6.86 | 6.90 | - | -0.58% | 134 |
| Jul 28, 2025 | 7.02 | 7.04 | 6.86 | 6.94 | - | -1.42% | 3,081 |
| Jul 25, 2025 | 7.00 | 7.06 | 7.00 | 7.04 | - | -0.28% | 239 |
| Jul 24, 2025 | 7.08 | 7.18 | 7.00 | 7.06 | - | 2.62% | 7,134 |
| Jul 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | - | - | 9,347 |
| Jul 22, 2025 | 6.86 | 6.90 | 6.84 | 6.88 | - | - | 5,247 |
| Jul 21, 2025 | 7.02 | 7.18 | 6.82 | 6.88 | - | -2.82% | 12,472 |
| Jul 18, 2025 | 7.20 | 7.22 | 7.00 | 7.08 | - | -1.67% | 5,753 |
| Jul 17, 2025 | 7.16 | 7.26 | 7.16 | 7.20 | - | -1.37% | 1,471 |
| Jul 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | - | 5,042 |
| Jul 15, 2025 | 7.08 | 7.30 | 7.08 | 7.30 | - | 2.82% | 9,945 |
| Jul 14, 2025 | 7.22 | 7.24 | 7.06 | 7.10 | - | -1.39% | 4,456 |
| Jul 11, 2025 | 7.06 | 7.20 | 7.00 | 7.20 | - | 2.27% | 13,378 |
| Jul 10, 2025 | 7.02 | 7.04 | 6.74 | 7.04 | - | -1.95% | 11,982 |
| Jul 9, 2025 | 7.16 | 7.20 | 7.14 | 7.18 | - | 0.28% | 2,801 |
| Jul 8, 2025 | 7.20 | 7.20 | 7.14 | 7.16 | - | 0.28% | 493 |
| Jul 7, 2025 | 7.26 | 7.30 | 7.14 | 7.14 | - | -0.56% | 1,293 |
| Jul 4, 2025 | 7.20 | 7.20 | 7.14 | 7.18 | - | 0.84% | 1,222 |
| Jul 3, 2025 | 7.22 | 7.24 | 7.12 | 7.12 | - | -2.73% | 6,124 |
| Jul 2, 2025 | 7.40 | 7.40 | 7.24 | 7.32 | - | 0.83% | 273 |
| Jul 1, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | - | 7,520 |
| Jun 30, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | - | 5,643 |
| Jun 27, 2025 | 7.02 | 7.40 | 7.02 | 7.26 | - | 2.25% | 8,701 |
| Jun 26, 2025 | 7.22 | 7.24 | 7.00 | 7.10 | - | -1.66% | 7,506 |
| Jun 25, 2025 | 7.24 | 7.40 | 7.22 | 7.22 | - | -1.37% | 5,073 |
| Jun 24, 2025 | 6.78 | 7.38 | 6.78 | 7.32 | - | 9.91% | 39,683 |
| Jun 23, 2025 | 6.32 | 6.66 | 6.32 | 6.66 | - | 3.42% | 18,500 |
| Jun 20, 2025 | 6.90 | 6.90 | 6.20 | 6.44 | - | -7.20% | 90,586 |
| Jun 19, 2025 | 7.02 | 7.02 | 6.90 | 6.94 | - | -1.70% | 838 |
| Jun 18, 2025 | 7.08 | 7.08 | 7.06 | 7.06 | - | -1.12% | 1,764 |
| Jun 17, 2025 | 7.12 | 7.14 | 7.12 | 7.14 | - | -0.83% | 460 |
| Jun 16, 2025 | 7.36 | 7.36 | 7.20 | 7.20 | - | -1.37% | 1,011 |
| Jun 13, 2025 | 7.40 | 7.62 | 7.26 | 7.30 | - | -3.69% | 11,087 |
| Jun 12, 2025 | 7.56 | 7.76 | 7.56 | 7.58 | - | -1.30% | 2,177 |
| Jun 11, 2025 | 7.22 | 7.96 | 7.02 | 7.68 | - | 6.37% | 30,455 |
| Jun 10, 2025 | 8.00 | 8.00 | 7.10 | 7.22 | - | 0.84% | 30,814 |
| Jun 9, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | - | - | 84,408 |
| Jun 6, 2025 | 6.72 | 7.54 | 6.72 | 7.16 | - | 13.29% | 54,491 |
| Jun 5, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | - | - | 15,619 |
| Jun 4, 2025 | 6.32 | 6.46 | 6.24 | 6.32 | - | 2.93% | 18,994 |
| Jun 3, 2025 | 6.28 | 6.40 | 6.14 | 6.14 | - | -1.60% | 10,366 |
| Jun 2, 2025 | 6.10 | 6.38 | 6.10 | 6.24 | - | 1.96% | 11,319 |
| May 30, 2025 | 6.10 | 6.18 | 6.08 | 6.12 | - | 0.66% | 7,707 |
| May 29, 2025 | 6.08 | 6.18 | 6.06 | 6.08 | - | 0.66% | 10,780 |
| May 28, 2025 | 6.04 | 6.08 | 6.00 | 6.04 | - | 1.00% | 15,848 |
| May 27, 2025 | 5.78 | 6.04 | 5.66 | 5.98 | - | 5.28% | 14,967 |
| May 26, 2025 | 5.84 | 5.84 | 5.66 | 5.68 | - | -4.70% | 8,654 |