Erbud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	26.45	26.60	25.75	25.80	25.80	-2.46%	3,255
Jun 2, 2026	25.00	27.05	25.00	26.45	26.45	6.22%	3,549
Jun 1, 2026	25.40	25.60	24.80	24.90	24.90	-1.97%	2,963
May 29, 2026	25.10	25.45	25.00	25.40	25.40	-0.39%	1,562
May 28, 2026	25.65	25.65	25.15	25.50	25.50	1.39%	694
May 27, 2026	25.50	25.65	25.15	25.15	25.15	-1.37%	1,130
May 26, 2026	25.50	25.70	25.10	25.50	25.50	0.20%	2,918
May 25, 2026	25.25	25.50	24.90	25.45	25.45	0.79%	3,800
May 22, 2026	25.35	25.45	24.90	25.25	25.25	-0.39%	2,258
May 21, 2026	25.15	25.45	24.50	25.35	25.35	-0.20%	3,132
May 20, 2026	25.45	25.55	25.00	25.40	25.40	-0.20%	948
May 19, 2026	25.60	25.65	25.05	25.45	25.45	0.59%	2,159
May 18, 2026	25.35	25.70	25.05	25.30	25.30	0.80%	1,557
May 15, 2026	25.10	26.20	25.10	25.10	25.10	-0.20%	2,118
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	-	5,258
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