Erbud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	27.90	28.15	27.65	27.65	27.65	-0.90%	1,110
Dec 3, 2025	28.00	28.55	27.90	27.90	27.90	-1.06%	4,478
Dec 2, 2025	27.20	28.95	27.20	28.20	28.20	3.68%	5,191
Dec 1, 2025	28.25	28.25	27.20	27.20	27.20	-3.72%	8,048
Nov 28, 2025	28.35	28.40	27.80	28.25	28.25	-	3,874
Nov 27, 2025	28.00	28.35	28.00	28.25	28.25	1.25%	1,348
Nov 26, 2025	28.25	28.45	27.60	27.90	27.90	-1.06%	2,296
Nov 25, 2025	28.00	28.45	27.95	28.20	28.20	1.44%	2,397
Nov 24, 2025	27.70	27.80	27.60	27.80	27.80	-	1,401
Nov 21, 2025	27.80	27.80	27.50	27.80	27.80	-0.36%	1,123
Nov 20, 2025	28.25	28.85	27.90	27.90	27.90	-1.24%	4,410
Nov 19, 2025	27.60	28.25	27.50	28.25	28.25	2.17%	2,309
Nov 18, 2025	27.30	27.65	27.25	27.65	27.65	1.28%	1,674
Nov 17, 2025	27.70	27.70	27.25	27.30	27.30	-0.73%	3,477
Nov 14, 2025	28.00	28.00	27.50	27.50	27.50	-1.61%	1,923
Nov 13, 2025	28.25	28.25	27.75	27.95	27.95	-1.06%	4,351
Nov 12, 2025	29.00	29.45	28.00	28.25	28.25	-1.22%	4,321
Nov 10, 2025	28.30	30.00	27.00	28.60	28.60	0.88%	9,162
Nov 7, 2025	28.65	28.70	28.30	28.35	28.35	-1.39%	2,054
Nov 6, 2025	28.90	29.35	28.40	28.75	28.75	-0.69%	2,627
Nov 5, 2025	28.90	29.50	28.25	28.95	28.95	-0.69%	7,226
Nov 4, 2025	29.40	29.60	29.15	29.15	29.15	-	1,813
Nov 3, 2025	29.00	29.25	28.65	29.15	29.15	1.75%	3,185
Oct 31, 2025	29.55	29.55	28.35	28.65	28.65	-2.88%	6,498
Oct 30, 2025	29.55	29.60	29.40	29.50	29.50	-0.17%	3,555
Oct 29, 2025	29.70	29.70	29.55	29.55	29.55	-0.51%	1,809
Oct 28, 2025	30.00	30.00	29.60	29.70	29.70	-0.67%	6,625
Oct 27, 2025	30.00	30.00	29.70	29.90	29.90	0.17%	5,476
Oct 24, 2025	30.00	30.00	29.85	29.85	29.85	0.17%	2,563
Oct 23, 2025	29.75	30.00	29.75	29.80	29.80	0.17%	2,674
Oct 22, 2025	29.85	30.00	29.70	29.75	29.75	-	3,018
Oct 21, 2025	29.90	30.00	29.75	29.75	29.75	-0.50%	2,013
Oct 20, 2025	29.75	29.95	29.70	29.90	29.90	0.34%	2,567