ER Capital N.V. (FRA:TJH7)
Germany · Delayed Price · Currency is EUR 1.990
-0.410 (-17.08%)
At close: Jun 26, 2026
FRA:TJH7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -17.08% | - |
| Jun 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 12.15% | - |
| Jun 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.90% | - |
| Jun 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 11.48% | - |
| Jun 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.17% | - |
| Jun 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Jun 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -6.73% | - |
| Jun 17, 2026 | 1.92 | 2.08 | 1.92 | 2.08 | 2.08 | - | 270 |
| Jun 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| Jun 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -8.47% | - |
| Jun 12, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Jun 11, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Jun 10, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | -9.02% | 131 |
| Jun 9, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.32% | - |
| Jun 8, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Jun 5, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Jun 4, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Jun 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Jun 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jun 1, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| May 29, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -6.00% | - |
| May 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| May 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -6.45% | - |
| May 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| May 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| May 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 7.38% | - |
| May 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.20% | - |
| May 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.30% | - |
| May 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 7.86% | - |
| May 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| May 15, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.17% | - |
| May 14, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| May 13, 2026 | 2.68 | 2.76 | 2.68 | 2.76 | 2.76 | -0.72% | 500 |
| May 12, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| May 11, 2026 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -2.14% | 1,000 |
| May 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -10.26% | - |
| May 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| May 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| May 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -7.10% | - |
| May 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.05% | - |
| Apr 30, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Apr 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Apr 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Apr 27, 2026 | 3.26 | 3.46 | 3.26 | 3.46 | 3.46 | 6.13% | 27 |
| Apr 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| 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% | - |