Skip to main content
ER Capital N.V. (AMS:ERC)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.890
0.00 (0.00%)
Last updated: Dec 5, 2025, 1:05 PM CET

ER Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.890.890.890.890.89-595
Dec 4, 20250.890.890.890.890.89--
Dec 3, 20250.890.890.890.890.89-1,250
Dec 2, 20250.840.890.840.890.895.95%78
Dec 1, 20250.890.890.840.840.84-1.18%276
Nov 28, 20250.860.860.850.850.85-4.49%1,235
Nov 27, 20250.890.890.890.890.89-137
Nov 26, 20250.890.890.890.890.89-60
Nov 25, 20250.890.890.890.890.890.56%55
Nov 24, 20250.890.890.850.890.89-4,731
Nov 21, 20250.900.900.890.890.896.63%26
Nov 20, 20250.820.830.820.830.830.61%2,453
Nov 19, 20250.830.830.830.830.83-1.20%20
Nov 18, 20250.830.840.830.840.84-28
Nov 17, 20250.840.840.840.840.844.37%90
Nov 14, 20250.800.800.800.800.80-8.05%405
Nov 13, 20250.870.870.870.870.87-499
Nov 12, 20250.830.890.830.870.87-5.43%362
Nov 11, 20250.930.930.850.920.925.14%186
Nov 10, 20250.900.900.880.880.88-1.13%1,459
Nov 7, 20250.840.890.840.890.894.12%1,420
Nov 6, 20250.850.900.850.850.851.80%109
Nov 5, 20250.860.940.830.840.84-2,428
Nov 4, 20250.890.940.840.840.84-8.24%6,456
Nov 3, 20250.930.930.910.910.913.41%3,078
Oct 31, 20250.900.900.880.880.88-157
Oct 30, 20250.910.930.880.880.88-347
Oct 29, 20250.910.940.880.880.88-2.22%10,897
Oct 28, 20250.860.900.860.900.905.88%5,125
Oct 27, 20250.850.870.840.850.85-5.56%13,762
Oct 24, 20250.900.900.890.900.90-1,238
Oct 23, 20250.850.900.850.900.905.88%2,100
Oct 22, 20250.890.890.850.850.85-4.49%1,641
Oct 21, 20250.870.890.870.890.890.56%295
Oct 20, 20250.880.890.880.890.890.57%540
Oct 17, 20250.850.890.850.880.88-5,605
Oct 16, 20250.890.900.850.880.88-1.68%1,299
Oct 15, 20250.880.900.880.900.904.07%1,874
Oct 14, 20250.860.860.860.860.86-9.47%7,702
Oct 13, 20250.950.950.950.950.95-0.52%85
Oct 10, 20250.850.960.850.960.9612.35%4,990
Oct 9, 20250.910.920.780.850.85-8.60%9,526
Oct 8, 20250.940.960.920.930.93-0.53%13,355
Oct 7, 20250.940.940.920.940.942.75%1,732
Oct 6, 20250.940.940.910.910.91-3.19%270
Oct 3, 20250.910.940.910.940.94-192
Oct 2, 20250.940.940.940.940.94--
Oct 1, 20250.950.950.930.940.94-0.53%10,205
Sep 30, 20250.920.950.920.950.952.72%9,591
Sep 29, 20250.930.930.900.920.92-1.08%1,585
Sep 26, 20250.920.930.920.930.93-1,262
Sep 25, 20250.920.930.920.930.93-58
Sep 24, 20250.930.930.930.930.93--
Sep 23, 20250.940.940.930.930.93-19
Sep 22, 20250.930.930.930.930.932.20%1,000
Sep 19, 20250.910.910.910.910.91-2
Sep 18, 20250.920.920.910.910.91-2.67%1,027
Sep 17, 20250.940.940.940.940.94-40
Sep 16, 20250.940.940.940.940.94-26
Sep 15, 20250.940.940.900.940.943.89%4,001
Sep 12, 20250.950.950.900.900.901.12%3,768
Sep 11, 20250.890.890.890.890.891.71%64
Sep 10, 20250.890.890.880.880.88-2.78%4,248
Sep 9, 20250.900.900.900.900.90-85
Sep 8, 20250.920.920.900.900.901.12%239
Sep 5, 20250.900.900.890.890.89-3.26%4,331
Sep 4, 20250.900.930.900.920.922.22%3,733
Sep 3, 20250.920.940.900.900.90-5.26%8,425
Sep 2, 20250.950.950.950.950.95-1.04%200
Sep 1, 20250.960.960.960.960.962.13%26
Aug 29, 20250.940.940.940.940.94--
Aug 28, 20250.940.940.940.940.94--
Aug 27, 20250.950.950.940.940.94-2.08%224
Aug 26, 20250.930.960.930.960.963.78%114
Aug 25, 20250.930.930.930.930.93-2.63%4,771
Aug 22, 20250.950.950.950.950.950.53%155
Aug 21, 20250.950.950.950.950.95-0.53%193
Aug 20, 20250.950.950.920.950.95-291
Aug 19, 20250.950.950.950.950.95-192
Aug 18, 20250.950.950.950.950.95-392
Aug 15, 20250.960.960.940.950.95-3,229
Aug 14, 20250.970.970.910.950.95-2.56%6,894
Aug 13, 20250.980.980.980.980.981.04%450
Aug 12, 20250.970.970.970.970.977.82%700
Aug 11, 20250.950.950.900.900.90-5.79%24,025
Aug 8, 20250.991.000.950.950.950.53%82,780
Aug 7, 20250.991.000.950.950.95-5.03%918
Aug 6, 20251.001.001.001.001.00-192
Aug 5, 20251.001.001.001.001.00-50
Aug 4, 20251.001.001.001.001.00-386
Aug 1, 20251.001.001.001.001.000.51%225
Jul 31, 20251.001.000.940.990.99-0.50%96
Jul 30, 20251.001.001.001.001.000.51%33
Jul 29, 20250.990.990.990.990.994.21%4,120
Jul 28, 20251.001.000.950.950.95-1.04%1,060
Jul 25, 20250.980.980.960.960.96-2.54%862
Jul 24, 20250.980.990.940.990.99-359
Jul 23, 20250.930.990.930.990.99-385
Jul 22, 20250.990.990.990.990.99-64
Jul 21, 20250.990.990.990.990.99-21