Erbud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	27.60	27.85	26.85	27.50	27.50	1.66%	1,635
Apr 1, 2026	26.75	27.85	26.75	27.05	27.05	1.12%	6,511
Mar 31, 2026	26.70	27.80	26.65	26.75	26.75	0.75%	7,934
Mar 30, 2026	27.65	28.35	26.10	26.55	26.55	-3.10%	3,576
Mar 27, 2026	28.75	29.40	27.10	27.40	27.40	-4.70%	4,206
Mar 26, 2026	29.35	29.35	28.65	28.75	28.75	-2.04%	1,017
Mar 25, 2026	29.40	29.40	28.65	29.35	29.35	1.56%	877
Mar 24, 2026	29.50	29.50	28.40	28.90	28.90	0.17%	2,979
Mar 23, 2026	29.15	29.55	27.05	28.85	28.85	-2.86%	18,207
Mar 20, 2026	29.25	29.75	29.15	29.70	29.70	0.34%	1,182
Mar 19, 2026	29.60	29.80	29.25	29.60	29.60	-0.50%	1,593
Mar 18, 2026	30.25	30.70	29.75	29.75	29.75	-2.14%	2,316
Mar 17, 2026	30.75	30.75	30.10	30.40	30.40	-0.82%	1,054
Mar 16, 2026	30.40	30.70	29.65	30.65	30.65	0.82%	3,937
Mar 13, 2026	30.45	30.50	29.50	30.40	30.40	-0.33%	2,825
Mar 12, 2026	30.80	30.85	29.60	30.50	30.50	-0.65%	3,909
Mar 11, 2026	30.80	30.80	30.15	30.70	30.70	-0.32%	909
Mar 10, 2026	30.75	30.90	29.70	30.80	30.80	1.15%	3,098
Mar 9, 2026	30.20	30.55	29.25	30.45	30.45	-1.30%	6,250
Mar 6, 2026	31.30	31.45	30.50	30.85	30.85	0.16%	3,416
Mar 5, 2026	30.60	31.45	30.60	30.80	30.80	0.49%	2,180
Mar 4, 2026	30.50	31.00	30.30	30.65	30.65	-1.13%	4,321
Mar 3, 2026	32.80	32.80	30.50	31.00	31.00	-5.05%	13,352
Mar 2, 2026	33.80	33.80	32.00	32.65	32.65	-1.36%	5,204
Feb 27, 2026	33.70	34.00	32.85	33.10	33.10	-1.05%	2,599
Feb 26, 2026	33.70	34.00	33.00	33.45	33.45	-0.74%	2,209
Feb 25, 2026	33.65	33.95	33.20	33.70	33.70	0.15%	2,904
Feb 24, 2026	34.10	34.55	32.20	33.65	33.65	-1.03%	3,746
Feb 23, 2026	33.45	34.80	33.10	34.00	34.00	3.03%	11,622
Feb 20, 2026	34.80	34.90	32.85	33.00	33.00	-2.37%	5,164
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