ER Group Limited (MUSE:ERL.N0000)
Mauritius · Delayed Price · Currency is MUR 22.50
0.00 (0.00%)
At close: Oct 31, 2025
ER Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 42,577 |
| Oct 30, 2025 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | -2.17% | 23,200 |
| Oct 29, 2025 | 23.00 | 23.00 | 22.95 | 23.00 | 23.00 | - | 132,900 |
| Oct 28, 2025 | 23.00 | 23.00 | 22.95 | 23.00 | 23.00 | - | 15,287 |
| Oct 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 117 |
| Oct 24, 2025 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | - | 25,300 |
| Oct 23, 2025 | 23.00 | 23.70 | 23.00 | 23.00 | 23.00 | -2.95% | 289,940 |
| Oct 22, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.21% | 502 |
| Oct 21, 2025 | 23.75 | 23.75 | 23.00 | 23.75 | 23.75 | 1.06% | 47,270 |
| Oct 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 403 |
| Oct 16, 2025 | 23.50 | 23.80 | 23.50 | 23.50 | 23.50 | -1.26% | 11,100 |
| Oct 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 119,700 |
| Oct 14, 2025 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 101,533 |
| Oct 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 26,400 |
| Oct 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,400 |
| Oct 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 65,870 |
| Oct 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 37,726 |
| Oct 7, 2025 | 24.00 | 24.15 | 24.00 | 24.00 | 24.00 | -0.62% | 307,756 |
| Oct 6, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 3,709 |
| Oct 3, 2025 | 24.15 | 24.25 | 24.15 | 24.15 | 24.15 | - | 1,753 |
| Oct 2, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 88,438 |
| Oct 1, 2025 | 24.15 | 24.20 | 24.15 | 24.15 | 24.15 | - | 507,189 |
| Sep 30, 2025 | 24.15 | 24.20 | 24.00 | 24.15 | 24.15 | 0.21% | 203,200 |
| Sep 29, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.41% | 19,474 |
| Sep 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 600 |
| Sep 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 85,600 |
| Sep 24, 2025 | 24.20 | 24.25 | 24.20 | 24.20 | 24.20 | -0.21% | 150,030 |
| Sep 23, 2025 | 24.25 | 24.25 | 24.10 | 24.25 | 24.25 | 0.21% | 35,631 |
| Sep 22, 2025 | 24.20 | 24.25 | 24.20 | 24.20 | 24.20 | -0.21% | 332,296 |
| Sep 19, 2025 | 24.25 | 24.30 | 24.25 | 24.25 | 24.25 | -0.21% | 900 |
| Sep 18, 2025 | 24.30 | 24.40 | 24.30 | 24.30 | 24.30 | -0.41% | 605,143 |
| Sep 17, 2025 | 24.40 | 24.45 | 24.40 | 24.40 | 24.40 | - | 29,900 |
| Sep 16, 2025 | 24.40 | 24.50 | 24.40 | 24.40 | 24.40 | -0.41% | 138,988 |
| Sep 15, 2025 | 24.50 | 24.50 | 24.30 | 24.50 | 24.50 | 0.82% | 38,394 |
| Sep 12, 2025 | 24.30 | 24.50 | 24.30 | 24.30 | 24.30 | -0.82% | 5,013 |
| Sep 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 29,559 |
| Sep 10, 2025 | 24.50 | 24.50 | 24.30 | 24.50 | 24.50 | 0.41% | 6,500 |
| Sep 9, 2025 | 24.40 | 24.45 | 24.40 | 24.40 | 24.40 | -0.20% | 3,084 |
| Sep 8, 2025 | 24.45 | 24.50 | 24.45 | 24.45 | 24.45 | - | 3,216 |
| Sep 5, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.20% | 2,022 |
| Sep 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 2,100 |
| Sep 3, 2025 | 24.50 | 24.50 | 24.20 | 24.50 | 24.50 | 1.24% | 51,126 |
| Sep 2, 2025 | 24.20 | 24.50 | 24.20 | 24.20 | 24.20 | 0.21% | 28,100 |
| Sep 1, 2025 | 24.15 | 24.50 | 24.00 | 24.15 | 24.15 | -2.62% | 93,970 |
| Aug 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 7,553 |
| Aug 27, 2025 | 24.80 | 24.85 | 24.80 | 24.80 | 24.80 | -0.20% | 5,053 |
| Aug 26, 2025 | 24.85 | 24.90 | 24.80 | 24.85 | 24.85 | -0.20% | 9,328 |
| Aug 25, 2025 | 24.90 | 24.90 | 24.75 | 24.90 | 24.90 | 0.81% | 33,000 |
| Aug 22, 2025 | 24.70 | 24.70 | 24.25 | 24.70 | 24.70 | 2.07% | 330,742 |
| Aug 21, 2025 | 24.20 | 24.25 | 24.00 | 24.20 | 24.20 | 0.83% | 92,494 |