ER Group Limited (MUSE:ERL.N0000)
24.00
-0.15 (-0.62%)
At close: Oct 7, 2025
ER Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 20, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 39,431 |
Aug 19, 2025 | 24.20 | 24.25 | 24.20 | 24.20 | 24.20 | -0.21% | 11,438 |
Aug 18, 2025 | 24.25 | 24.65 | 24.25 | 24.25 | 24.25 | -1.62% | 29,567 |
Aug 15, 2025 | 24.65 | 24.85 | 24.65 | 24.65 | 24.65 | -0.60% | 12,675 |
Aug 14, 2025 | 24.80 | 24.90 | 23.55 | 24.80 | 24.80 | -0.40% | 18,034 |
Aug 13, 2025 | 24.90 | 24.90 | 24.80 | 24.90 | 24.90 | 0.40% | 2,211 |
Aug 12, 2025 | 24.80 | 24.95 | 24.80 | 24.80 | 24.80 | - | 11,200 |
Aug 11, 2025 | 24.80 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 6,600 |
Aug 8, 2025 | 25.00 | 25.15 | 25.00 | 25.00 | 25.00 | -0.79% | 47,800 |
Aug 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 4,484 |
Aug 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 34,991 |
Aug 5, 2025 | 25.20 | 25.25 | 25.20 | 25.20 | 25.20 | -0.20% | 16,514 |
Aug 4, 2025 | 25.25 | 25.30 | 25.25 | 25.25 | 25.25 | -0.20% | 113,700 |
Aug 1, 2025 | 25.30 | 25.40 | 25.30 | 25.30 | 25.30 | -0.39% | 92,355 |
Jul 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 16,870 |