Erbud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	25.75	25.75	25.05	25.15	25.15	-3.27%	6,880
May 13, 2026	26.20	26.55	25.10	26.00	26.00	-4.41%	13,656
May 12, 2026	27.45	27.45	26.70	27.20	27.20	0.74%	1,401
May 11, 2026	26.85	27.50	26.70	27.00	27.00	0.56%	7,305
May 8, 2026	27.00	27.50	26.70	26.85	26.85	-0.56%	2,379
May 7, 2026	27.35	27.65	27.00	27.00	27.00	-0.37%	2,752
May 6, 2026	26.85	27.70	26.80	27.10	27.10	1.50%	3,611
May 5, 2026	27.00	27.15	26.65	26.70	26.70	0.19%	1,948
May 4, 2026	26.45	27.30	26.40	26.65	26.65	0.57%	1,581
Apr 30, 2026	26.80	27.00	26.25	26.50	26.50	-1.12%	1,866
Apr 29, 2026	27.50	27.50	26.80	26.80	26.80	-1.29%	7,008
Apr 28, 2026	27.60	27.60	27.10	27.15	27.15	-1.45%	3,159
Apr 27, 2026	27.95	27.95	27.25	27.55	27.55	1.85%	2,006
Apr 24, 2026	27.35	27.80	27.05	27.05	27.05	-2.70%	27,298
Apr 23, 2026	28.00	28.00	27.25	27.80	27.80	-1.42%	3,951
Apr 22, 2026	28.75	28.75	27.70	28.20	28.20	-1.91%	3,638
Apr 21, 2026	28.55	28.85	27.90	28.75	28.75	-0.86%	5,016
Apr 20, 2026	28.90	29.00	28.05	29.00	29.00	0.35%	2,264
Apr 17, 2026	28.40	28.90	27.95	28.90	28.90	1.40%	3,866
Apr 16, 2026	28.50	29.00	28.05	28.50	28.50	0.53%	6,220
Apr 15, 2026	28.30	28.35	27.90	28.35	28.35	0.18%	1,522
Apr 14, 2026	28.35	28.35	27.90	28.30	28.30	-	2,612
Apr 13, 2026	28.40	28.40	27.50	28.30	28.30	-1.05%	5,026
Apr 10, 2026	29.20	29.25	27.90	28.60	28.60	-1.38%	4,609
Apr 9, 2026	29.00	29.05	27.25	29.00	29.00	-	5,122
Apr 8, 2026	28.25	29.00	28.00	29.00	29.00	6.42%	11,128
Apr 7, 2026	27.55	27.70	27.20	27.25	27.25	-0.91%	2,354
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