Erbud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.80	34.90	32.85	33.00	-	-2.37%	4,943
Feb 19, 2026	34.90	35.55	33.30	33.80	33.80	-2.87%	14,875
Feb 18, 2026	33.65	34.80	33.65	34.80	34.80	3.57%	24,684
Feb 17, 2026	33.20	33.60	32.20	33.60	33.60	1.97%	20,873
Feb 16, 2026	32.80	33.35	32.15	32.95	32.95	0.61%	5,166
Feb 13, 2026	32.90	33.70	32.15	32.75	32.75	-0.30%	10,801
Feb 12, 2026	31.30	32.85	30.90	32.85	32.85	7.18%	19,612
Feb 11, 2026	30.90	31.00	30.65	30.65	30.65	-0.33%	4,397
Feb 10, 2026	30.50	30.75	29.75	30.75	30.75	1.65%	9,166
Feb 9, 2026	29.75	30.30	29.20	30.25	30.25	2.37%	2,100
Feb 6, 2026	30.00	30.00	29.00	29.55	29.55	-1.01%	1,284
Feb 5, 2026	29.55	30.00	29.50	29.85	29.85	1.02%	3,714
Feb 4, 2026	30.00	30.35	29.55	29.55	29.55	-2.15%	1,251
Feb 3, 2026	29.80	30.45	29.55	30.20	30.20	1.34%	2,890
Feb 2, 2026	29.35	29.80	29.30	29.80	29.80	1.36%	1,884
Jan 30, 2026	29.90	29.90	29.10	29.40	29.40	-1.18%	1,494
Jan 29, 2026	30.45	30.60	29.15	29.75	29.75	-2.78%	5,755
Jan 28, 2026	30.80	30.95	30.25	30.60	30.60	-0.33%	3,289
Jan 27, 2026	30.60	30.95	30.10	30.70	30.70	-0.32%	6,561
Jan 26, 2026	29.45	30.85	29.45	30.80	30.80	4.76%	3,996
Jan 23, 2026	29.20	29.45	28.75	29.40	29.40	2.08%	7,709
Jan 22, 2026	30.00	30.00	28.80	28.80	28.80	-2.37%	4,851
Jan 21, 2026	30.50	30.70	29.50	29.50	29.50	-3.28%	3,020
Jan 20, 2026	31.25	31.50	30.50	30.50	30.50	-2.40%	5,529
Jan 19, 2026	31.20	31.70	31.00	31.25	31.25	0.81%	3,643
Jan 16, 2026	31.60	31.90	30.60	31.00	31.00	-1.59%	21,571
Jan 15, 2026	30.00	31.85	30.00	31.50	31.50	5.00%	15,639
Jan 14, 2026	30.00	30.35	29.90	30.00	30.00	0.50%	9,734
Jan 13, 2026	29.00	30.00	28.65	29.85	29.85	3.83%	10,913
Jan 12, 2026	28.40	29.00	28.00	28.75	28.75	2.13%	16,493
Jan 9, 2026	28.10	28.45	27.55	28.15	28.15	0.54%	4,206
Jan 8, 2026	28.25	28.40	27.55	28.00	28.00	-0.36%	3,282
Jan 7, 2026	27.85	28.45	27.50	28.10	28.10	2.18%	6,212
Jan 5, 2026	28.50	28.50	25.75	27.50	27.50	-2.65%	7,345
Jan 2, 2026	28.20	29.80	28.00	28.25	28.25	0.18%	12,301
Dec 30, 2025	26.40	28.30	26.15	28.20	28.20	6.82%	19,871
Dec 29, 2025	24.50	26.40	24.45	26.40	26.40	7.76%	12,153
Dec 23, 2025	24.20	24.70	24.05	24.50	24.50	1.24%	31,443
Dec 22, 2025	24.30	24.60	24.05	24.20	24.20	-0.41%	19,215
Dec 19, 2025	24.00	24.35	23.65	24.30	24.30	2.53%	16,388
Dec 18, 2025	24.40	24.40	23.55	23.70	23.70	-2.47%	14,059
Dec 17, 2025	25.55	25.55	23.15	24.30	24.30	-4.33%	69,927
Dec 16, 2025	26.00	26.00	25.05	25.40	25.40	-2.50%	12,432
Dec 15, 2025	26.55	26.75	25.60	26.05	26.05	-1.70%	13,080
Dec 12, 2025	26.60	26.60	26.00	26.50	26.50	-0.75%	19,166
Dec 11, 2025	27.10	27.20	26.55	26.70	26.70	-1.48%	5,725
Dec 10, 2025	27.40	27.40	26.20	27.10	27.10	-1.09%	5,911
Dec 9, 2025	27.50	27.50	26.90	27.40	27.40	0.55%	3,829
Dec 8, 2025	27.75	27.90	26.95	27.25	27.25	-1.80%	6,134
Dec 5, 2025	27.65	28.25	27.60	27.75	27.75	0.36%	1,988