Erbud S.A. (FRA:9DP)
Germany
· Delayed Price · Currency is EUR 6.27
-0.09 (-1.42%)
Last updated: Dec 5, 2025, 8:03 AM CET
Erbud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.32% | - |
| Dec 3, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.42% | - |
| Dec 2, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -2.83% | - |
| Dec 1, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -7.28% | - |
| Nov 28, 2025 | 6.39 | 6.87 | 6.39 | 6.87 | 6.87 | 8.87% | 272 |
| Nov 27, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.10% | - |
| Nov 26, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2.08% | - |
| Nov 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.16% | - |
| Nov 24, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.58% | - |
| Nov 21, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.78% | - |
| Nov 20, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3.06% | - |
| Nov 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -7.19% | - |
| Nov 18, 2025 | 6.17 | 6.68 | 6.17 | 6.68 | 6.68 | 7.22% | 3 |
| Nov 17, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.11% | - |
| Nov 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Nov 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Nov 12, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.94% | - |
| Nov 10, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.54% | - |
| Nov 7, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% | - |
| Nov 6, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.97% | - |
| Nov 5, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.07% | - |
| Nov 4, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.93% | - |
| Nov 3, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.41% | - |
| Oct 31, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.60% | - |
| Oct 30, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.60% | - |
| Oct 29, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.88% | - |
| Oct 28, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | - |
| Oct 27, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.15% | - |
| Oct 24, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.15% | - |
| Oct 23, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.15% | - |
| Oct 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.30% | - |
| Oct 21, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.59% | - |
| Oct 20, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.03% | - |
| Oct 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.19% | - |
| Oct 9, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.45% | - |
| Oct 8, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.59% | - |
| Oct 7, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -3.44% | - |
| Oct 6, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.52% | - |
| Oct 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Oct 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.95% | - |
| Oct 1, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.55% | - |
| Sep 30, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.82% | - |
| Sep 29, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.28% | - |
| Sep 26, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2.47% | - |
| Sep 25, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.82% | - |
| Sep 24, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.34% | - |
| Sep 23, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | - |
| Sep 22, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 2.06% | - |
| Sep 19, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.55% | - |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.95% | - |
| Sep 17, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.27% | - |
| Sep 16, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.49% | - |
| Sep 15, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.96% | - |
| Sep 12, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 3.54% | - |
| Sep 11, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.75% | - |
| Sep 10, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.83% | - |
| Sep 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -8.86% | - |
| Sep 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.37% | 500 |
| Sep 5, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.27% | - |
| Sep 4, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.55% | - |
| Sep 3, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.09% | - |
| Sep 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.14% | - |
| Sep 1, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -7.32% | - |
| Aug 29, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.25% | - |
| Aug 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 5.94% | - |
| Aug 27, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.13% | - |
| Aug 26, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.80% | - |
| Aug 25, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Aug 22, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.66% | - |
| Aug 21, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.05% | - |
| Aug 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.92% | - |
| Aug 19, 2025 | 7.57 | 7.58 | 7.57 | 7.58 | 7.58 | 1.34% | 36 |
| Aug 18, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Aug 15, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.27% | - |
| Aug 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.34% | - |
| Aug 13, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.45% | - |
| Aug 12, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.26% | - |
| Aug 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.40% | - |
| Aug 8, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.29% | - |
| Aug 7, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.27% | - |
| Aug 6, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.14% | - |
| Aug 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Aug 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.36% | - |
| Aug 1, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.39% | - |
| Jul 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.13% | - |
| Jul 30, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.26% | - |
| Jul 29, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.52% | - |
| Jul 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.13% | - |
| Jul 25, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.13% | - |
| Jul 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jul 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.39% | - |
| Jul 22, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.39% | - |
| Jul 21, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.26% | - |
| Jul 18, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.90% | - |