Erria A/S (CPH:ERRIA)
Denmark
· Delayed Price · Currency is DKK 3.760
-0.080 (-2.08%)
Mar 6, 2026, 2:39 PM CET
Erria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.84 | 4.16 | 3.76 | 3.76 | 3.76 | -2.08% | 16,677 |
| Mar 5, 2026 | 3.86 | 3.86 | 3.60 | 3.84 | 3.84 | 0.52% | 25,948 |
| Mar 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | 1,000 |
| Mar 3, 2026 | 3.80 | 3.90 | 3.50 | 3.90 | 3.90 | -2.01% | 24,438 |
| Mar 2, 2026 | 3.72 | 4.00 | 3.72 | 3.98 | 3.98 | 0.51% | 17,007 |
| Feb 27, 2026 | 4.02 | 4.04 | 3.96 | 3.96 | 3.96 | -1.00% | 8,523 |
| Feb 26, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.50% | 13,721 |
| Feb 25, 2026 | 4.00 | 4.22 | 4.00 | 4.02 | 4.02 | 2.03% | 19,350 |
| Feb 24, 2026 | 4.02 | 4.02 | 3.80 | 3.94 | 3.94 | -7.08% | 92,061 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.10 | 4.24 | 4.24 | -1.85% | 53,674 |
| Feb 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | 1,052 |
| Feb 19, 2026 | 4.40 | 4.48 | 4.36 | 4.36 | 4.36 | -2.68% | 8,425 |
| Feb 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.70% | 18,247 |
| Feb 17, 2026 | 4.46 | 4.48 | 4.32 | 4.32 | 4.32 | -3.57% | 5,716 |
| Feb 16, 2026 | 4.48 | 4.48 | 4.44 | 4.48 | 4.48 | - | 315 |
| Feb 13, 2026 | 4.48 | 4.50 | 4.32 | 4.48 | 4.48 | 1.82% | 13,627 |
| Feb 12, 2026 | 4.04 | 4.50 | 4.04 | 4.40 | 4.40 | -2.22% | 2,025 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | -2.60% | 124,780 |
| Feb 10, 2026 | 4.86 | 4.86 | 4.32 | 4.62 | 4.62 | -2.94% | 13,119 |
| Feb 9, 2026 | 5.15 | 5.15 | 4.52 | 4.76 | 4.76 | - | 1,744 |
| Feb 6, 2026 | 4.90 | 4.90 | 4.60 | 4.76 | 4.76 | 3.48% | 3,074 |
| Feb 5, 2026 | 4.70 | 4.76 | 4.60 | 4.60 | 4.60 | -3.77% | 32,884 |
| Feb 4, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 2.14% | 31,797 |
| Feb 3, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -2.09% | 13,712 |
| Feb 2, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -0.83% | 275 |
| Jan 30, 2026 | 4.90 | 4.90 | 4.68 | 4.82 | 4.82 | 1.69% | 48,825 |
| Jan 29, 2026 | 4.88 | 4.94 | 4.72 | 4.74 | 4.74 | -0.84% | 68,700 |
| Jan 28, 2026 | 4.72 | 4.86 | 4.68 | 4.78 | 4.78 | 2.58% | 99,294 |
| Jan 27, 2026 | 4.32 | 4.90 | 4.24 | 4.66 | 4.66 | 7.87% | 139,724 |
| Jan 26, 2026 | 4.38 | 4.60 | 4.22 | 4.32 | 4.32 | -0.92% | 44,225 |
| Jan 23, 2026 | 4.14 | 4.38 | 4.12 | 4.36 | 4.36 | 6.86% | 29,082 |
| Jan 22, 2026 | 4.16 | 4.18 | 4.00 | 4.08 | 4.08 | - | 48,033 |
| Jan 21, 2026 | 4.08 | 4.10 | 4.00 | 4.08 | 4.08 | 2.00% | 30,922 |
| Jan 20, 2026 | 4.08 | 4.10 | 3.98 | 4.00 | 4.00 | -0.50% | 13,184 |
| Jan 19, 2026 | 4.16 | 4.16 | 4.00 | 4.02 | 4.02 | -3.37% | 7,869 |
| Jan 16, 2026 | 4.10 | 4.18 | 4.06 | 4.16 | 4.16 | -0.48% | 27,465 |
| Jan 15, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 2.45% | 46,092 |
| Jan 14, 2026 | 4.08 | 4.28 | 4.00 | 4.08 | 4.08 | 3.03% | 26,525 |
| Jan 13, 2026 | 4.00 | 4.10 | 3.86 | 3.96 | 3.96 | -1.00% | 44,715 |
| Jan 12, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 37,078 |
| Jan 9, 2026 | 4.12 | 4.14 | 3.98 | 4.08 | 4.08 | -1.45% | 35,199 |
| Jan 8, 2026 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 0.49% | 4,824 |
| Jan 7, 2026 | 3.98 | 4.14 | 3.98 | 4.12 | 4.12 | 0.49% | 9,520 |
| Jan 6, 2026 | 4.00 | 4.10 | 3.98 | 4.10 | 4.10 | 0.49% | 20,806 |
| Jan 5, 2026 | 4.10 | 4.18 | 3.96 | 4.08 | 4.08 | -2.39% | 90,894 |
| Jan 2, 2026 | 4.02 | 4.18 | 4.02 | 4.18 | 4.18 | 6.09% | 15,719 |
| Dec 30, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.01% | 5,632 |
| Dec 29, 2025 | 4.16 | 4.16 | 3.92 | 3.98 | 3.98 | -2.45% | 25,445 |
| Dec 23, 2025 | 3.92 | 4.16 | 3.92 | 4.08 | 4.08 | 2.00% | 8,509 |
| Dec 22, 2025 | 3.96 | 4.04 | 3.96 | 4.00 | 4.00 | 1.01% | 28,761 |
| Dec 19, 2025 | 3.94 | 3.96 | 3.86 | 3.96 | 3.96 | -0.50% | 6,342 |
| Dec 18, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | - | 17,171 |
| Dec 17, 2025 | 4.06 | 4.12 | 3.86 | 3.98 | 3.98 | 0.51% | 68,258 |
| Dec 16, 2025 | 3.98 | 4.34 | 3.80 | 3.96 | 3.96 | -1.00% | 726,610 |
| Dec 15, 2025 | 4.22 | 4.22 | 3.92 | 4.00 | 4.00 | -5.21% | 23,174 |
| Dec 12, 2025 | 4.00 | 4.28 | 3.94 | 4.22 | 4.22 | 7.65% | 16,821 |
| Dec 11, 2025 | 3.92 | 4.00 | 3.92 | 3.92 | 3.92 | - | 5,434 |
| Dec 10, 2025 | 3.78 | 3.94 | 3.78 | 3.92 | 3.92 | -0.51% | 11,425 |
| Dec 9, 2025 | 3.88 | 3.94 | 3.80 | 3.94 | 3.94 | 1.55% | 14,148 |
| Dec 8, 2025 | 3.88 | 3.98 | 3.88 | 3.88 | 3.88 | -5.37% | 2,853 |
| Dec 5, 2025 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | - | 952 |
| Dec 4, 2025 | 3.82 | 4.10 | 3.82 | 4.10 | 4.10 | - | 3,772 |
| Dec 3, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 6.22% | 440 |
| Dec 2, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 0.52% | 271 |
| Dec 1, 2025 | 3.94 | 4.28 | 3.72 | 3.84 | 3.84 | -3.52% | 18,650 |
| Nov 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 255 |
| Nov 27, 2025 | 4.00 | 4.38 | 3.98 | 3.98 | 3.98 | 1.02% | 3,803 |
| Nov 25, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -1.01% | 3,196 |
| Nov 24, 2025 | 3.62 | 4.00 | 3.60 | 3.98 | 3.98 | 9.34% | 41,570 |
| Nov 21, 2025 | 3.66 | 3.66 | 3.40 | 3.64 | 3.64 | -1.09% | 18,107 |
| Nov 20, 2025 | 3.66 | 3.68 | 3.42 | 3.68 | 3.68 | - | 11,122 |
| Nov 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 20,000 |
| Nov 18, 2025 | 3.74 | 3.74 | 3.60 | 3.68 | 3.68 | -4.17% | 14,315 |
| Nov 17, 2025 | 3.86 | 3.86 | 3.72 | 3.84 | 3.84 | -0.52% | 821 |
| Nov 14, 2025 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | -1.03% | 2,655 |
| Nov 13, 2025 | 3.74 | 3.90 | 3.72 | 3.90 | 3.90 | - | 21,661 |
| Nov 12, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 3,466 |
| Nov 11, 2025 | 3.90 | 3.90 | 3.68 | 3.90 | 3.90 | -2.01% | 20,444 |
| Nov 10, 2025 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 3.65% | 13,915 |
| Nov 7, 2025 | 4.00 | 4.00 | 3.84 | 3.84 | 3.84 | -3.52% | 34,063 |
| Nov 6, 2025 | 4.14 | 4.14 | 3.98 | 3.98 | 3.98 | -1.49% | 4,290 |
| Nov 5, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | -2.42% | 1,528 |
| Nov 3, 2025 | 4.18 | 4.18 | 4.02 | 4.14 | 4.14 | -0.96% | 10,280 |
| Oct 31, 2025 | 4.20 | 4.20 | 4.08 | 4.18 | 4.18 | - | 1,601 |
| Oct 30, 2025 | 4.08 | 4.24 | 4.08 | 4.18 | 4.18 | 0.97% | 23,946 |
| Oct 29, 2025 | 4.16 | 4.16 | 4.00 | 4.14 | 4.14 | -1.43% | 20,815 |
| Oct 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 18 |
| Oct 24, 2025 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 12,428 |
| Oct 23, 2025 | 4.04 | 4.20 | 4.04 | 4.16 | 4.16 | 4.52% | 17,816 |
| Oct 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.11% | 600 |
| Oct 21, 2025 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -4.46% | 2,275 |
| Oct 20, 2025 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | -1.46% | 4,426 |
| Oct 17, 2025 | 4.06 | 4.10 | 3.98 | 4.10 | 4.10 | 0.99% | 1,640 |
| Oct 15, 2025 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 3.57% | 8,650 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | - | 1,446 |
| Oct 13, 2025 | 4.02 | 4.04 | 3.92 | 3.92 | 3.92 | -3.92% | 4,819 |
| Oct 10, 2025 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | 0.49% | 21,684 |
| Oct 9, 2025 | 4.08 | 4.08 | 3.86 | 4.06 | 4.06 | 4.10% | 13,879 |
| Oct 8, 2025 | 4.04 | 4.06 | 3.90 | 3.90 | 3.90 | -3.47% | 7,600 |
| Oct 7, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | -0.98% | 1,258 |