ER Capital N.V. (FRA:TJH7)
Germany · Delayed Price · Currency is EUR 3.260
-0.020 (-0.61%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:TJH7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Apr 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Apr 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 8.22% | - |
| Apr 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 5.80% | - |
| Apr 17, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 11.29% | - |
| Apr 16, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -8.15% | - |
| Apr 15, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -13.46% | 1,205 |
| Apr 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.70% | - |
| Apr 13, 2026 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | -4.14% | 203 |
| Apr 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 5.62% | - |
| Apr 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | - |
| Apr 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 25.00% | - |
| Apr 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 8.11% | - |
| Apr 2, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -11.20% | - |
| Apr 1, 2026 | 2.14 | 2.50 | 2.14 | 2.50 | 2.50 | 10.62% | 2,000 |
| Mar 31, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.67% | - |
| Mar 30, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 28.24% | - |
| 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% | - |