Ernst Russ AG (ETR:ERAG)
Germany
· Delayed Price · Currency is EUR 8.26
+0.22 (2.74%)
Apr 29, 2026, 5:35 PM CET
Ernst Russ AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.98 | 8.08 | 7.98 | 8.08 | - | -0.74% | 8,658 |
| Apr 28, 2026 | 8.16 | 8.16 | 8.04 | 8.14 | 8.14 | - | 8,659 |
| Apr 27, 2026 | 8.14 | 8.26 | 8.04 | 8.14 | 8.14 | 0.25% | 4,770 |
| Apr 24, 2026 | 8.16 | 8.16 | 8.02 | 8.12 | 8.12 | -0.49% | 11,165 |
| Apr 23, 2026 | 8.16 | 8.16 | 8.08 | 8.16 | 8.16 | 0.25% | 23,686 |
| Apr 22, 2026 | 7.94 | 8.16 | 7.94 | 8.14 | 8.14 | 2.26% | 50,411 |
| Apr 21, 2026 | 7.82 | 7.96 | 7.82 | 7.96 | 7.96 | 1.27% | 32,738 |
| Apr 20, 2026 | 7.60 | 7.86 | 7.58 | 7.86 | 7.86 | 3.42% | 35,023 |
| Apr 17, 2026 | 7.48 | 7.72 | 7.48 | 7.60 | 7.60 | 1.88% | 26,991 |
| Apr 16, 2026 | 7.50 | 7.54 | 7.42 | 7.46 | 7.46 | -0.80% | 6,072 |
| Apr 15, 2026 | 7.50 | 7.56 | 7.40 | 7.52 | 7.52 | 0.27% | 9,888 |
| Apr 14, 2026 | 7.52 | 7.62 | 7.20 | 7.50 | 7.50 | 0.27% | 26,788 |
| Apr 13, 2026 | 7.42 | 7.52 | 7.32 | 7.48 | 7.48 | 1.08% | 2,819 |
| Apr 10, 2026 | 7.38 | 7.40 | 7.26 | 7.40 | 7.40 | 1.37% | 5,982 |
| Apr 9, 2026 | 7.38 | 7.38 | 7.24 | 7.30 | 7.30 | - | 2,055 |
| Apr 8, 2026 | 7.30 | 7.40 | 7.22 | 7.30 | 7.30 | -0.54% | 9,759 |
| Apr 7, 2026 | 7.32 | 7.44 | 7.30 | 7.34 | 7.34 | 1.66% | 19,986 |
| Apr 2, 2026 | 7.18 | 7.22 | 7.16 | 7.22 | 7.22 | -0.55% | 6,205 |
| Apr 1, 2026 | 7.16 | 7.28 | 7.16 | 7.26 | 7.26 | - | 761 |
| Mar 31, 2026 | 7.10 | 7.26 | 7.00 | 7.26 | 7.26 | 2.54% | 3,745 |
| Mar 30, 2026 | 7.06 | 7.08 | 7.00 | 7.08 | 7.08 | -0.56% | 2,982 |
| Mar 27, 2026 | 7.34 | 7.34 | 7.10 | 7.12 | 7.12 | -3.26% | 5,694 |
| Mar 26, 2026 | 7.40 | 7.46 | 7.34 | 7.36 | 7.36 | 0.55% | 4,831 |
| Mar 25, 2026 | 7.24 | 7.36 | 7.04 | 7.32 | 7.32 | 1.10% | 12,649 |
| Mar 24, 2026 | 7.08 | 7.24 | 7.08 | 7.24 | 7.24 | 2.26% | 7,350 |
| Mar 23, 2026 | 7.12 | 7.12 | 6.98 | 7.08 | 7.08 | -1.94% | 4,118 |
| Mar 20, 2026 | 7.06 | 7.26 | 7.06 | 7.22 | 7.22 | 0.84% | 5,402 |
| Mar 19, 2026 | 7.24 | 7.24 | 6.90 | 7.16 | 7.16 | -1.38% | 12,309 |
| Mar 18, 2026 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | - | 44 |
| Mar 17, 2026 | 7.20 | 7.32 | 7.18 | 7.26 | 7.26 | 1.11% | 1,469 |
| Mar 16, 2026 | 7.26 | 7.26 | 7.14 | 7.18 | 7.18 | -1.91% | 2,639 |
| Mar 13, 2026 | 7.22 | 7.36 | 7.18 | 7.32 | 7.32 | 1.39% | 13,621 |
| Mar 12, 2026 | 7.22 | 7.24 | 7.20 | 7.22 | 7.22 | 0.56% | 2,093 |
| Mar 11, 2026 | 7.28 | 7.28 | 7.18 | 7.18 | 7.18 | -1.37% | 3,598 |
| Mar 10, 2026 | 7.38 | 7.38 | 7.20 | 7.28 | 7.28 | -0.55% | 5,280 |
| Mar 9, 2026 | 7.30 | 7.50 | 7.20 | 7.32 | 7.32 | -1.08% | 20,110 |
| Mar 6, 2026 | 7.44 | 7.50 | 7.26 | 7.40 | 7.40 | -0.80% | 13,868 |
| Mar 5, 2026 | 7.14 | 7.52 | 7.14 | 7.46 | 7.46 | 4.48% | 7,787 |
| Mar 4, 2026 | 7.16 | 7.24 | 7.04 | 7.14 | 7.14 | -1.38% | 18,447 |
| Mar 3, 2026 | 7.56 | 7.70 | 7.10 | 7.24 | 7.24 | -4.23% | 31,140 |
| Mar 2, 2026 | 7.26 | 7.56 | 7.26 | 7.56 | 7.56 | 3.28% | 60,935 |
| Feb 27, 2026 | 7.32 | 7.38 | 7.30 | 7.32 | 7.32 | -0.27% | 16,992 |
| Feb 26, 2026 | 7.38 | 7.38 | 7.30 | 7.34 | 7.34 | -0.27% | 5,840 |
| Feb 25, 2026 | 7.36 | 7.44 | 7.30 | 7.36 | 7.36 | -0.27% | 6,202 |
| Feb 24, 2026 | 7.46 | 7.52 | 7.38 | 7.38 | 7.38 | -0.54% | 15,768 |
| Feb 23, 2026 | 7.30 | 7.42 | 7.22 | 7.42 | 7.42 | 1.92% | 4,802 |
| Feb 20, 2026 | 7.32 | 7.32 | 7.24 | 7.28 | 7.28 | -0.27% | 2,277 |
| Feb 19, 2026 | 7.28 | 7.32 | 7.26 | 7.30 | 7.30 | -0.54% | 326 |
| Feb 18, 2026 | 7.14 | 7.34 | 7.14 | 7.34 | 7.34 | 2.23% | 5,091 |
| Feb 17, 2026 | 7.24 | 7.24 | 7.12 | 7.18 | 7.18 | -0.28% | 692 |
| Feb 16, 2026 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 0.28% | 1,920 |
| Feb 13, 2026 | 7.22 | 7.24 | 7.12 | 7.18 | 7.18 | -0.28% | 608 |
| Feb 12, 2026 | 7.16 | 7.20 | 7.12 | 7.20 | 7.20 | -0.28% | 1,429 |
| Feb 11, 2026 | 7.24 | 7.24 | 7.20 | 7.22 | 7.22 | 0.56% | 5,068 |
| Feb 10, 2026 | 7.26 | 7.30 | 7.18 | 7.18 | 7.18 | -1.37% | 10,944 |
| Feb 9, 2026 | 7.36 | 7.36 | 7.26 | 7.28 | 7.28 | - | 2,192 |
| Feb 6, 2026 | 7.26 | 7.28 | 7.24 | 7.28 | 7.28 | 0.28% | 1,182 |
| Feb 5, 2026 | 7.32 | 7.34 | 7.24 | 7.26 | 7.26 | -0.55% | 3,355 |
| Feb 4, 2026 | 7.30 | 7.36 | 7.30 | 7.30 | 7.30 | - | 5,127 |
| Feb 3, 2026 | 7.40 | 7.48 | 7.24 | 7.30 | 7.30 | -1.35% | 1,821 |
| Feb 2, 2026 | 7.32 | 7.54 | 7.32 | 7.40 | 7.40 | 0.82% | 4,580 |
| Jan 30, 2026 | 7.30 | 7.40 | 7.30 | 7.34 | 7.34 | -0.27% | 1,181 |
| Jan 29, 2026 | 7.40 | 7.50 | 7.36 | 7.36 | 7.36 | -1.87% | 28,553 |
| Jan 28, 2026 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | 0.27% | 6,951 |
| Jan 27, 2026 | 7.58 | 7.58 | 7.40 | 7.48 | 7.48 | 0.27% | 3,263 |
| Jan 26, 2026 | 7.48 | 7.50 | 7.46 | 7.46 | 7.46 | -1.32% | 365 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.50 | 7.56 | 7.56 | -1.31% | 886 |
| Jan 22, 2026 | 7.58 | 7.66 | 7.58 | 7.66 | 7.66 | 1.32% | 2,910 |
| Jan 21, 2026 | 7.70 | 7.70 | 7.50 | 7.56 | 7.56 | -1.05% | 6,451 |
| Jan 20, 2026 | 7.52 | 7.70 | 7.52 | 7.64 | 7.64 | -0.52% | 4,935 |
| Jan 19, 2026 | 7.66 | 7.80 | 7.60 | 7.68 | 7.68 | -0.26% | 4,233 |
| Jan 16, 2026 | 7.86 | 7.90 | 7.64 | 7.70 | 7.70 | 0.26% | 9,140 |
| Jan 15, 2026 | 7.64 | 7.68 | 7.56 | 7.68 | 7.68 | 1.05% | 3,096 |
| Jan 14, 2026 | 7.42 | 7.62 | 7.40 | 7.60 | 7.60 | 1.33% | 17,976 |
| Jan 13, 2026 | 7.68 | 7.70 | 7.42 | 7.50 | 7.50 | -3.85% | 14,149 |
| Jan 12, 2026 | 7.48 | 7.88 | 7.48 | 7.80 | 7.80 | 5.41% | 12,822 |
| Jan 9, 2026 | 7.36 | 7.48 | 7.30 | 7.40 | 7.40 | 0.82% | 10,982 |
| Jan 8, 2026 | 7.22 | 7.40 | 7.14 | 7.34 | 7.34 | 3.67% | 3,602 |
| Jan 7, 2026 | 7.28 | 7.38 | 7.08 | 7.08 | 7.08 | -3.01% | 8,701 |
| Jan 6, 2026 | 7.14 | 7.30 | 7.10 | 7.30 | 7.30 | 2.24% | 6,536 |
| Jan 5, 2026 | 7.18 | 7.26 | 7.14 | 7.14 | 7.14 | 0.28% | 21,740 |
| Jan 2, 2026 | 6.94 | 7.16 | 6.94 | 7.12 | 7.12 | 2.30% | 9,187 |
| Dec 30, 2025 | 7.00 | 7.10 | 6.96 | 6.96 | 6.96 | -1.97% | 10,415 |
| Dec 29, 2025 | 6.94 | 7.10 | 6.78 | 7.10 | 7.10 | 1.72% | 35,623 |
| Dec 23, 2025 | 6.94 | 7.00 | 6.78 | 6.98 | 6.98 | 1.45% | 21,674 |
| Dec 22, 2025 | 6.96 | 6.98 | 6.84 | 6.88 | 6.88 | -0.29% | 1,674 |
| Dec 19, 2025 | 7.00 | 7.00 | 6.82 | 6.90 | 6.90 | -1.15% | 892 |
| Dec 18, 2025 | 6.88 | 7.08 | 6.78 | 6.98 | 6.98 | 2.05% | 6,319 |
| Dec 17, 2025 | 6.76 | 6.88 | 6.74 | 6.84 | 6.84 | 1.18% | 491 |
| Dec 16, 2025 | 6.88 | 6.88 | 6.76 | 6.76 | 6.76 | -0.88% | 1,993 |
| Dec 15, 2025 | 6.86 | 6.88 | 6.64 | 6.82 | 6.82 | 1.19% | 7,433 |
| Dec 12, 2025 | 6.76 | 6.88 | 6.56 | 6.74 | 6.74 | -0.30% | 25,071 |
| Dec 11, 2025 | 6.90 | 6.90 | 6.74 | 6.76 | 6.76 | -0.88% | 4,950 |
| Dec 10, 2025 | 6.86 | 6.88 | 6.74 | 6.82 | 6.82 | 0.89% | 198 |
| Dec 9, 2025 | 6.84 | 6.84 | 6.74 | 6.76 | 6.76 | -1.17% | 7,354 |
| Dec 8, 2025 | 6.92 | 7.00 | 6.84 | 6.84 | 6.84 | -0.87% | 1,741 |
| Dec 5, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.29% | 517 |
| Dec 4, 2025 | 6.98 | 7.06 | 6.92 | 6.92 | 6.92 | -0.86% | 4,532 |
| Dec 3, 2025 | 7.00 | 7.00 | 6.94 | 6.98 | 6.98 | -1.13% | 3,093 |
| Dec 2, 2025 | 6.94 | 7.10 | 6.94 | 7.06 | 7.06 | 1.15% | 2,052 |