ER Group Limited (MUSE:ERL.N0000)
Mauritius flag Mauritius · Delayed Price · Currency is MUR
24.00
-0.15 (-0.62%)
At close: Oct 7, 2025

ER Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202524.0024.0024.0024.0024.00-65,870
Oct 8, 202524.0024.0024.0024.0024.00-37,726
Oct 7, 202524.0024.1524.0024.0024.00-0.62%307,756
Oct 6, 202524.1524.1524.1524.1524.15-3,709
Oct 3, 202524.1524.2524.1524.1524.15-1,753
Oct 2, 202524.1524.1524.1524.1524.15-88,438
Oct 1, 202524.1524.2024.1524.1524.15-507,189
Sep 30, 202524.1524.2024.0024.1524.150.21%203,200
Sep 29, 202524.1024.1024.1024.1024.10-0.41%19,474
Sep 26, 202524.2024.2024.2024.2024.20-600
Sep 25, 202524.2024.2024.2024.2024.20-85,600
Sep 24, 202524.2024.2524.2024.2024.20-0.21%150,030
Sep 23, 202524.2524.2524.1024.2524.250.21%35,631
Sep 22, 202524.2024.2524.2024.2024.20-0.21%332,296
Sep 19, 202524.2524.3024.2524.2524.25-0.21%900
Sep 18, 202524.3024.4024.3024.3024.30-0.41%605,143
Sep 17, 202524.4024.4524.4024.4024.40-29,900
Sep 16, 202524.4024.5024.4024.4024.40-0.41%138,988
Sep 15, 202524.5024.5024.3024.5024.500.82%38,394
Sep 12, 202524.3024.5024.3024.3024.30-0.82%5,013
Sep 11, 202524.5024.5024.5024.5024.50-29,559
Sep 10, 202524.5024.5024.3024.5024.500.41%6,500
Sep 9, 202524.4024.4524.4024.4024.40-0.20%3,084
Sep 8, 202524.4524.5024.4524.4524.45-3,216
Sep 5, 202524.4524.4524.4524.4524.45-0.20%2,022
Sep 4, 202524.5024.5024.5024.5024.50-2,100
Sep 3, 202524.5024.5024.2024.5024.501.24%51,126
Sep 2, 202524.2024.5024.2024.2024.200.21%28,100
Sep 1, 202524.1524.5024.0024.1524.15-2.62%93,970
Aug 29, 202524.8024.8024.8024.8024.80-7,553
Aug 27, 202524.8024.8524.8024.8024.80-0.20%5,053
Aug 26, 202524.8524.9024.8024.8524.85-0.20%9,328
Aug 25, 202524.9024.9024.7524.9024.900.81%33,000
Aug 22, 202524.7024.7024.2524.7024.702.07%330,742
Aug 21, 202524.2024.2524.0024.2024.200.83%92,494
Aug 20, 202524.0024.2024.0024.0024.00-0.83%39,431
Aug 19, 202524.2024.2524.2024.2024.20-0.21%11,438
Aug 18, 202524.2524.6524.2524.2524.25-1.62%29,567
Aug 15, 202524.6524.8524.6524.6524.65-0.60%12,675
Aug 14, 202524.8024.9023.5524.8024.80-0.40%18,034
Aug 13, 202524.9024.9024.8024.9024.900.40%2,211
Aug 12, 202524.8024.9524.8024.8024.80-11,200
Aug 11, 202524.8025.0024.8024.8024.80-0.80%6,600
Aug 8, 202525.0025.1525.0025.0025.00-0.79%47,800
Aug 7, 202525.2025.2025.2025.2025.20-4,484
Aug 6, 202525.2025.2025.2025.2025.20-34,991
Aug 5, 202525.2025.2525.2025.2025.20-0.20%16,514
Aug 4, 202525.2525.3025.2525.2525.25-0.20%113,700
Aug 1, 202525.3025.4025.3025.3025.30-0.39%92,355
Jul 31, 202525.4025.4025.4025.4025.40-16,870