ER Group Limited (MUSE:ERL.N0000)
Mauritius · Delayed Price · Currency is MUR 21.50
0.00 (0.00%)
At close: Dec 5, 2025
ER Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 79,418 |
| Dec 4, 2025 | 21.50 | 21.80 | 21.50 | 21.50 | 21.50 | -1.38% | 802,679 |
| Dec 3, 2025 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 14,322 |
| Dec 2, 2025 | 22.00 | 22.05 | 22.00 | 22.00 | 22.00 | -0.23% | 8,977 |
| Dec 1, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 26,612 |
| Nov 28, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -3.08% | 62,092 |
| Nov 27, 2025 | 22.06 | 22.85 | 22.75 | 22.75 | 22.06 | -0.44% | 54,184 |
| Nov 26, 2025 | 22.16 | 22.85 | 22.75 | 22.85 | 22.16 | - | 12,134 |
| Nov 25, 2025 | 22.16 | 22.85 | 22.00 | 22.85 | 22.16 | 1.56% | 330,180 |
| Nov 24, 2025 | 21.82 | 22.90 | 22.50 | 22.50 | 21.82 | -2.17% | 26,465 |
| Nov 21, 2025 | 22.30 | 23.40 | 23.00 | 23.00 | 22.30 | -1.71% | 1,963 |
| Nov 20, 2025 | 22.69 | 22.69 | 22.69 | 23.40 | 22.69 | - | 133 |
| Nov 19, 2025 | 22.69 | 23.40 | 23.25 | 23.40 | 22.69 | - | 4,968 |
| Nov 18, 2025 | 22.69 | 23.40 | 23.40 | 23.40 | 22.69 | - | 4,700 |
| Nov 17, 2025 | 22.69 | 23.40 | 23.25 | 23.40 | 22.69 | 0.65% | 10,636 |
| Nov 14, 2025 | 22.55 | 23.50 | 23.00 | 23.25 | 22.54 | 1.09% | 41,480 |
| Nov 13, 2025 | 22.30 | 24.10 | 23.00 | 23.00 | 22.30 | -4.56% | 39,106 |
| Nov 12, 2025 | 23.37 | 24.10 | 22.40 | 24.10 | 23.37 | 9.55% | 109,796 |
| Nov 11, 2025 | 21.33 | 22.00 | 21.90 | 22.00 | 21.33 | - | 76,941 |
| Nov 10, 2025 | 21.33 | 22.10 | 22.00 | 22.00 | 21.33 | -0.45% | 84,315 |
| Nov 7, 2025 | 21.43 | 22.10 | 22.10 | 22.10 | 21.43 | - | 41,520 |
| Nov 6, 2025 | 21.43 | 22.10 | 22.10 | 22.10 | 21.43 | - | 200,500 |
| Nov 5, 2025 | 21.43 | 22.30 | 22.10 | 22.10 | 21.43 | -0.45% | 159,847 |
| Nov 4, 2025 | 21.53 | 22.30 | 22.20 | 22.20 | 21.53 | -0.89% | 399,496 |
| Nov 3, 2025 | 21.72 | 22.40 | 22.40 | 22.40 | 21.72 | -0.44% | 11,748 |
| Oct 31, 2025 | 21.82 | 22.50 | 22.50 | 22.50 | 21.82 | - | 42,577 |
| Oct 30, 2025 | 21.82 | 23.00 | 22.50 | 22.50 | 21.82 | -2.17% | 23,200 |
| Oct 29, 2025 | 22.30 | 23.00 | 22.95 | 23.00 | 22.30 | - | 132,900 |
| Oct 28, 2025 | 22.30 | 23.00 | 22.95 | 23.00 | 22.30 | - | 15,287 |
| Oct 27, 2025 | 22.30 | 23.00 | 23.00 | 23.00 | 22.30 | - | 117 |
| Oct 24, 2025 | 22.30 | 23.20 | 23.00 | 23.00 | 22.30 | - | 25,300 |
| Oct 23, 2025 | 22.30 | 23.70 | 23.00 | 23.00 | 22.30 | -2.95% | 289,940 |
| Oct 22, 2025 | 22.98 | 23.70 | 23.70 | 23.70 | 22.98 | -0.21% | 502 |
| Oct 21, 2025 | 23.03 | 23.75 | 23.00 | 23.75 | 23.03 | 1.06% | 47,270 |
| Oct 17, 2025 | 22.79 | 23.50 | 23.50 | 23.50 | 22.79 | - | 403 |
| Oct 16, 2025 | 22.79 | 23.80 | 23.50 | 23.50 | 22.79 | -1.26% | 11,100 |
| Oct 15, 2025 | 23.08 | 23.80 | 23.80 | 23.80 | 23.08 | - | 119,700 |
| Oct 14, 2025 | 23.08 | 24.00 | 23.80 | 23.80 | 23.08 | -0.83% | 101,533 |
| Oct 13, 2025 | 23.27 | 24.00 | 24.00 | 24.00 | 23.27 | - | 26,400 |
| Oct 10, 2025 | 23.27 | 24.00 | 24.00 | 24.00 | 23.27 | - | 2,400 |
| Oct 9, 2025 | 23.27 | 24.00 | 24.00 | 24.00 | 23.27 | - | 65,870 |
| Oct 8, 2025 | 23.27 | 24.00 | 24.00 | 24.00 | 23.27 | - | 37,726 |
| Oct 7, 2025 | 23.27 | 24.15 | 24.00 | 24.00 | 23.27 | -0.62% | 307,756 |
| Oct 6, 2025 | 23.42 | 24.15 | 24.15 | 24.15 | 23.42 | - | 3,709 |
| Oct 3, 2025 | 23.42 | 24.25 | 24.15 | 24.15 | 23.42 | - | 1,753 |
| Oct 2, 2025 | 23.42 | 24.15 | 24.15 | 24.15 | 23.42 | - | 88,438 |
| Oct 1, 2025 | 23.42 | 24.20 | 24.15 | 24.15 | 23.42 | - | 507,189 |
| Sep 30, 2025 | 23.42 | 24.20 | 24.00 | 24.15 | 23.42 | 0.21% | 203,200 |
| Sep 29, 2025 | 23.37 | 24.10 | 24.10 | 24.10 | 23.37 | -0.41% | 19,474 |
| Sep 26, 2025 | 23.47 | 24.20 | 24.20 | 24.20 | 23.47 | - | 600 |