Skip to main content
ER Capital N.V. (FRA:TJH7)
Germany flag Germany · Delayed Price · Currency is EUR
0.885
0.00 (0.00%)
At close: Dec 4, 2025

ER Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.890.890.890.890.89--
Dec 4, 20250.890.890.890.890.89--
Dec 3, 20250.890.890.890.890.895.99%-
Dec 2, 20250.840.840.840.840.84-1.18%-
Dec 1, 20250.850.850.850.850.85-4.52%-
Nov 28, 20250.890.890.890.890.893.51%-
Nov 27, 20250.860.860.860.860.86-3.39%-
Nov 26, 20250.890.890.890.890.893.51%-
Nov 25, 20250.860.860.860.860.86-2.84%-
Nov 24, 20250.880.880.880.880.886.67%-
Nov 21, 20250.830.830.830.830.830.61%-
Nov 20, 20250.820.820.820.820.82-2.96%-
Nov 19, 20250.850.850.850.850.851.81%-
Nov 18, 20250.830.830.830.830.834.40%-
Nov 17, 20250.800.800.800.800.80-7.56%-
Nov 14, 20250.860.860.860.860.86-0.58%-
Nov 13, 20250.870.870.870.870.87-5.46%-
Nov 12, 20250.920.920.920.920.925.17%-
Nov 11, 20250.870.870.870.870.87-2.25%-
Nov 10, 20250.890.890.890.890.891.14%-
Nov 7, 20250.900.900.880.880.886.02%200
Nov 6, 20250.830.830.830.830.83--
Nov 5, 20250.830.830.830.830.83-8.29%-
Nov 4, 20250.910.910.910.910.913.43%-
Nov 3, 20250.880.880.880.880.88--
Oct 31, 20250.880.880.880.880.88--
Oct 30, 20250.880.880.880.880.88-2.23%-
Oct 29, 20250.900.900.900.900.905.92%-
Oct 28, 20250.850.850.850.850.85-5.59%-
Oct 27, 20250.900.900.900.900.90--
Oct 24, 20250.900.900.900.900.905.92%-
Oct 23, 20250.850.850.850.850.85-4.52%-
Oct 22, 20250.890.890.890.890.890.57%-
Oct 21, 20250.880.880.880.880.880.57%-
Oct 20, 20250.880.880.880.880.88--
Oct 17, 20250.880.880.880.880.88-1.13%-
Oct 16, 20250.890.890.890.890.89-0.56%-
Oct 15, 20250.860.890.860.890.89-5.82%-
Oct 14, 20250.950.950.950.950.95-0.53%-
Oct 13, 20250.950.950.950.950.9512.43%-
Oct 10, 20250.850.850.850.850.85-8.15%-
Oct 9, 20250.920.920.920.920.92-1.08%-
Oct 8, 20250.930.930.930.930.932.76%-
Oct 7, 20250.910.910.910.910.91-3.21%-
Oct 6, 20250.940.940.940.940.94--
Oct 3, 20250.940.940.940.940.94--
Oct 2, 20250.940.940.940.940.94--
Oct 1, 20250.940.940.940.940.942.19%4,500
Sep 30, 20250.920.920.920.920.92-1.08%-
Sep 29, 20250.930.930.930.930.93--
Sep 26, 20250.930.930.930.930.93--
Sep 25, 20250.930.930.930.930.93--
Sep 24, 20250.930.930.930.930.93--
Sep 23, 20250.930.930.930.930.932.21%-
Sep 22, 20250.910.910.910.910.91--
Sep 19, 20250.910.910.910.910.91--
Sep 18, 20250.910.910.910.910.91--
Sep 17, 20250.910.910.910.910.91--
Sep 16, 20250.910.910.910.910.911.12%-
Sep 15, 20250.900.900.900.900.901.13%-
Sep 12, 20250.890.890.890.890.891.72%-
Sep 11, 20250.870.870.870.870.87-2.79%-
Sep 10, 20250.900.900.900.900.90--
Sep 9, 20250.900.900.900.900.901.13%-
Sep 8, 20250.890.890.890.890.89-3.28%-
Sep 5, 20250.920.920.920.920.922.23%-
Sep 4, 20250.900.900.900.900.90-5.29%-
Sep 3, 20250.950.950.950.950.95-1.05%-
Sep 2, 20250.960.960.960.960.962.14%-
Sep 1, 20250.940.940.940.940.94--
Aug 29, 20250.940.940.940.940.94--
Aug 28, 20250.940.940.940.940.94-2.09%-
Aug 27, 20250.960.960.960.960.963.80%-
Aug 26, 20250.920.920.920.920.92-2.65%-
Aug 25, 20250.950.950.950.950.950.53%-
Aug 22, 20250.940.940.940.940.94-0.53%-
Aug 21, 20250.950.950.950.950.950.53%-
Aug 20, 20250.940.940.940.940.94-0.53%-
Aug 19, 20250.950.950.950.950.95--
Aug 18, 20250.950.950.950.950.95--
Aug 15, 20250.950.950.950.950.95-2.58%-
Aug 14, 20250.970.970.970.970.971.04%-
Aug 13, 20250.960.960.960.960.964.35%-
Aug 12, 20250.890.920.890.920.92-2.65%-
Aug 11, 20250.950.950.950.950.95-3.57%-
Aug 8, 20250.940.980.940.980.98-1.01%-
Aug 7, 20250.990.990.990.990.99--
Aug 6, 20250.990.990.990.990.99--
Aug 5, 20250.990.990.990.990.99--
Aug 4, 20250.990.990.990.990.990.51%-
Aug 1, 20250.990.990.990.990.99-0.51%-
Jul 31, 20250.990.990.990.990.990.51%-
Jul 30, 20250.990.990.990.990.994.23%-
Jul 29, 20250.950.950.950.950.950.53%-
Jul 25, 20250.940.940.940.940.94--
Jul 24, 20250.940.940.940.940.94--
Jul 23, 20250.980.980.940.940.94-1.05%-
Jul 22, 20250.980.980.950.950.95--
Jul 21, 20250.950.950.950.950.951.06%-
Jul 18, 20250.940.940.940.940.94-2.59%-