ER Capital N.V. (FRA:TJH7)
Germany · Delayed Price · Currency is EUR 1.700
+0.200 (13.33%)
At close: Mar 27, 2026
FRA:TJH7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 13.33% | - |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -31.82% | - |
| Mar 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | - |
| Mar 24, 2026 | 3.48 | 3.48 | 2.00 | 2.00 | 2.00 | -46.52% | 250 |
| Mar 23, 2026 | 3.50 | 3.74 | 3.50 | 3.74 | 3.74 | -7.88% | 1,490 |
| Mar 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | - |
| Mar 19, 2026 | 3.08 | 4.20 | 3.08 | 4.20 | 4.20 | 34.62% | 1,000 |
| Mar 18, 2026 | 2.28 | 3.12 | 2.28 | 3.12 | 3.12 | 54.46% | 660 |
| Mar 17, 2026 | 1.84 | 2.02 | 1.84 | 2.02 | 2.02 | 9.78% | 272 |
| Mar 16, 2026 | 1.57 | 1.84 | 1.57 | 1.84 | 1.84 | 76.92% | 540 |
| Mar 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.52% | - |
| Mar 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.19% | - |
| Mar 10, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 3.80% | 31 |
| Mar 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Mar 6, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 2.20% | 300 |
| Mar 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| Mar 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Mar 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Mar 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Feb 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Feb 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.72% | - |
| Feb 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.65% | - |
| Feb 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.42% | - |
| Feb 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.74% | - |
| Feb 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Feb 19, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 300 |
| Feb 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.60% | 270 |
| Feb 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.73% | - |
| Feb 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Feb 12, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.23% | - |
| Feb 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Feb 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.14% | - |
| Feb 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.63% | - |
| Feb 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Feb 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.63% | - |
| Feb 4, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | - | 1 |
| Feb 3, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 6.15% | 2,700 |
| Feb 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.76% | - |
| Jan 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Jan 28, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | - |
| Jan 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.69% | - |
| Jan 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.67% | - |
| Jan 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Jan 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 300 |
| Jan 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Jan 20, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 10 |
| Jan 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.14% | - |