Ernst Russ AG (ETR:HXCK)
Germany
· Delayed Price · Currency is EUR 7.40
-0.06 (-0.80%)
At close: Mar 6, 2026
Ernst Russ AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 7.08 | 7.08 | 6.92 | 6.98 | 6.98 | 0.87% | 4,131 |
| Nov 28, 2025 | 7.04 | 7.04 | 6.92 | 6.92 | 6.92 | -1.14% | 2,139 |
| Nov 27, 2025 | 6.94 | 7.10 | 6.94 | 7.00 | 7.00 | 0.57% | 12,548 |
| Nov 26, 2025 | 6.84 | 7.08 | 6.84 | 6.96 | 6.96 | 2.35% | 17,209 |
| Nov 25, 2025 | 6.74 | 6.80 | 6.72 | 6.80 | 6.80 | 0.59% | 626 |
| Nov 24, 2025 | 6.82 | 6.82 | 6.76 | 6.76 | 6.76 | -0.59% | 2,720 |
| Nov 21, 2025 | 6.80 | 6.84 | 6.74 | 6.80 | 6.80 | -1.16% | 5,195 |
| Nov 20, 2025 | 6.82 | 6.88 | 6.80 | 6.88 | 6.88 | -0.86% | 3,683 |
| Nov 19, 2025 | 6.84 | 6.94 | 6.84 | 6.94 | 6.94 | 1.17% | 725 |
| Nov 18, 2025 | 6.86 | 6.98 | 6.84 | 6.86 | 6.86 | -1.44% | 369 |
| Nov 17, 2025 | 7.02 | 7.02 | 6.90 | 6.96 | 6.96 | 0.29% | 1,720 |
| Nov 14, 2025 | 6.90 | 6.94 | 6.80 | 6.94 | 6.94 | -0.57% | 2,024 |
| Nov 13, 2025 | 6.98 | 7.02 | 6.90 | 6.98 | 6.98 | - | 1,551 |
| Nov 12, 2025 | 7.04 | 7.24 | 6.98 | 6.98 | 6.98 | -0.57% | 29,623 |
| Nov 11, 2025 | 7.02 | 7.10 | 7.00 | 7.02 | 7.02 | 0.29% | 16,460 |
| Nov 10, 2025 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 2.04% | 729 |
| Nov 7, 2025 | 6.94 | 6.98 | 6.84 | 6.86 | 6.86 | -0.87% | 728 |
| Nov 6, 2025 | 6.82 | 6.92 | 6.80 | 6.92 | 6.92 | 1.47% | 998 |
| Nov 5, 2025 | 6.86 | 7.02 | 6.76 | 6.82 | 6.82 | -0.58% | 8,909 |
| Nov 4, 2025 | 6.92 | 7.06 | 6.80 | 6.86 | 6.86 | -0.58% | 21,538 |
| Nov 3, 2025 | 6.98 | 7.00 | 6.84 | 6.90 | 6.90 | - | 1,339 |
| Oct 31, 2025 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | -1.15% | 2,182 |
| Oct 30, 2025 | 7.04 | 7.04 | 6.90 | 6.98 | 6.98 | -0.29% | 5,402 |
| Oct 29, 2025 | 7.02 | 7.04 | 6.88 | 7.00 | 7.00 | 0.57% | 1,464 |
| Oct 28, 2025 | 7.00 | 7.00 | 6.90 | 6.96 | 6.96 | 0.87% | 5,363 |
| Oct 27, 2025 | 7.06 | 7.06 | 6.90 | 6.90 | 6.90 | -1.43% | 9,612 |
| Oct 24, 2025 | 7.04 | 7.08 | 6.90 | 7.00 | 7.00 | - | 4,941 |
| Oct 23, 2025 | 6.56 | 7.20 | 6.56 | 7.00 | 7.00 | 7.36% | 21,763 |
| Oct 22, 2025 | 6.62 | 6.62 | 6.44 | 6.52 | 6.52 | -2.40% | 2,734 |
| Oct 21, 2025 | 6.62 | 6.68 | 6.54 | 6.68 | 6.68 | 0.91% | 2,228 |
| Oct 20, 2025 | 6.72 | 6.72 | 6.62 | 6.62 | 6.62 | - | 360 |
| Oct 17, 2025 | 6.74 | 6.74 | 6.62 | 6.62 | 6.62 | -2.07% | 2,905 |
| Oct 16, 2025 | 6.70 | 6.80 | 6.70 | 6.76 | 6.76 | - | 496 |
| Oct 15, 2025 | 6.84 | 6.84 | 6.72 | 6.76 | 6.76 | - | 6,584 |
| Oct 14, 2025 | 6.70 | 6.78 | 6.68 | 6.76 | 6.76 | -0.29% | 5,770 |
| Oct 13, 2025 | 6.72 | 6.84 | 6.60 | 6.78 | 6.78 | 1.80% | 4,125 |