ER Group Limited (MUSE:ERL.N0000)
Mauritius · Delayed Price · Currency is MUR 20.00
0.00 (0.00%)
At close: Mar 17, 2026
ER Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 69,167 |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 111,538 |
| Mar 13, 2026 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | 0.25% | 163,900 |
| Mar 11, 2026 | 19.95 | 19.95 | 19.90 | 19.95 | 19.95 | - | 110,331 |
| Mar 10, 2026 | 19.95 | 20.00 | 19.85 | 19.95 | 19.95 | 0.25% | 163,367 |
| Mar 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.38% | 7,000 |
| Mar 6, 2026 | 19.25 | 19.50 | 19.25 | 19.25 | 19.25 | - | 9,100 |
| Mar 5, 2026 | 19.25 | 19.90 | 19.25 | 19.25 | 19.25 | -3.27% | 24,287 |
| Mar 4, 2026 | 19.90 | 20.05 | 19.90 | 19.90 | 19.90 | -0.50% | 72,228 |
| Mar 3, 2026 | 20.00 | 20.45 | 20.00 | 20.00 | 20.00 | -2.20% | 181,338 |
| Mar 2, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 42,200 |
| Feb 27, 2026 | 20.45 | 20.60 | 20.00 | 20.45 | 20.45 | 2.25% | 51,593 |
| Feb 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 114,961 |
| Feb 25, 2026 | 20.00 | 20.70 | 19.95 | 20.00 | 20.00 | -3.38% | 85,358 |
| Feb 24, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 172 |
| Feb 23, 2026 | 20.70 | 20.70 | 20.00 | 20.70 | 20.70 | 3.50% | 215,469 |
| Feb 20, 2026 | 20.00 | 20.50 | 20.00 | 20.00 | 20.00 | -2.91% | 64,071 |
| Feb 19, 2026 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 4,939 |
| Feb 18, 2026 | 20.70 | 20.90 | 20.70 | 20.70 | 20.70 | -0.96% | 15,500 |
| Feb 16, 2026 | 20.90 | 20.95 | 20.90 | 20.90 | 20.90 | - | 129,400 |
| Feb 13, 2026 | 20.90 | 20.90 | 20.00 | 20.90 | 20.90 | 5.03% | 10,167 |
| Feb 12, 2026 | 19.90 | 20.10 | 19.90 | 19.90 | 19.90 | - | 28,147 |
| Feb 11, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 23,474 |
| Feb 10, 2026 | 20.00 | 20.15 | 20.00 | 20.00 | 20.00 | -0.99% | 367,735 |
| Feb 9, 2026 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | -0.49% | 414,355 |
| Feb 6, 2026 | 20.30 | 20.40 | 20.30 | 20.30 | 20.30 | -0.98% | 9,697 |
| Feb 5, 2026 | 20.50 | 20.80 | 20.50 | 20.50 | 20.50 | -1.44% | 339,556 |
| Feb 4, 2026 | 20.80 | 20.90 | 20.80 | 20.80 | 20.80 | -0.72% | 2,571 |
| Feb 3, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | 2,940 |
| Feb 2, 2026 | 20.95 | 21.00 | 20.95 | 20.95 | 20.95 | - | 2,585 |
| Jan 30, 2026 | 20.95 | 21.00 | 20.95 | 20.95 | 20.95 | -0.24% | 14,000 |
| Jan 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 15,300 |
| Jan 28, 2026 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | - | 16,310 |
| Jan 27, 2026 | 21.00 | 21.90 | 21.00 | 21.00 | 21.00 | -4.11% | 83,193 |
| Jan 26, 2026 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | 1,900 |
| Jan 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 34,091 |
| Jan 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,000 |
| Jan 21, 2026 | 22.00 | 22.35 | 22.00 | 22.00 | 22.00 | - | 3,944 |
| Jan 20, 2026 | 22.00 | 22.35 | 22.00 | 22.00 | 22.00 | -1.57% | 122,191 |
| Jan 19, 2026 | 22.35 | 22.50 | 22.35 | 22.35 | 22.35 | -0.67% | 7,930 |
| Jan 16, 2026 | 22.50 | 22.75 | 21.70 | 22.50 | 22.50 | -1.96% | 140,788 |
| Jan 15, 2026 | 22.95 | 22.95 | 22.25 | 22.95 | 22.95 | -0.22% | 247,759 |
| Jan 14, 2026 | 23.00 | 23.25 | 22.00 | 23.00 | 23.00 | -1.08% | 28,856 |
| Jan 13, 2026 | 23.25 | 23.40 | 23.25 | 23.25 | 23.25 | -0.64% | 8,418 |
| Jan 12, 2026 | 23.40 | 23.50 | 23.00 | 23.40 | 23.40 | -0.43% | 149,636 |
| Jan 9, 2026 | 23.50 | 23.50 | 22.70 | 23.50 | 23.50 | 3.52% | 25,592 |
| Jan 8, 2026 | 22.70 | 22.70 | 22.15 | 22.70 | 22.70 | 2.48% | 17,023 |
| Jan 7, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | 23,552 |
| Jan 6, 2026 | 22.15 | 22.15 | 21.90 | 22.15 | 22.15 | 1.37% | 12,617 |
| Jan 5, 2026 | 21.85 | 21.95 | 21.85 | 21.85 | 21.85 | -0.46% | 6,971 |