Skip to main content
ER Group Limited (MUSE:ERL.N0000)
Mauritius flag Mauritius · Delayed Price · Currency is MUR
21.50
0.00 (0.00%)
At close: Dec 5, 2025

ER Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5021.5021.5021.5021.50-79,418
Dec 4, 202521.5021.8021.5021.5021.50-1.38%802,679
Dec 3, 202521.8022.0021.8021.8021.80-0.91%14,322
Dec 2, 202522.0022.0522.0022.0022.00-0.23%8,977
Dec 1, 202522.0522.0522.0522.0522.05-26,612
Nov 28, 202522.0522.0522.0522.0522.05-3.08%62,092
Nov 27, 202522.0622.8522.7522.7522.06-0.44%54,184
Nov 26, 202522.1622.8522.7522.8522.16-12,134
Nov 25, 202522.1622.8522.0022.8522.161.56%330,180
Nov 24, 202521.8222.9022.5022.5021.82-2.17%26,465
Nov 21, 202522.3023.4023.0023.0022.30-1.71%1,963
Nov 20, 202522.6922.6922.6923.4022.69-133
Nov 19, 202522.6923.4023.2523.4022.69-4,968
Nov 18, 202522.6923.4023.4023.4022.69-4,700
Nov 17, 202522.6923.4023.2523.4022.690.65%10,636
Nov 14, 202522.5523.5023.0023.2522.541.09%41,480
Nov 13, 202522.3024.1023.0023.0022.30-4.56%39,106
Nov 12, 202523.3724.1022.4024.1023.379.55%109,796
Nov 11, 202521.3322.0021.9022.0021.33-76,941
Nov 10, 202521.3322.1022.0022.0021.33-0.45%84,315
Nov 7, 202521.4322.1022.1022.1021.43-41,520
Nov 6, 202521.4322.1022.1022.1021.43-200,500
Nov 5, 202521.4322.3022.1022.1021.43-0.45%159,847
Nov 4, 202521.5322.3022.2022.2021.53-0.89%399,496
Nov 3, 202521.7222.4022.4022.4021.72-0.44%11,748
Oct 31, 202521.8222.5022.5022.5021.82-42,577
Oct 30, 202521.8223.0022.5022.5021.82-2.17%23,200
Oct 29, 202522.3023.0022.9523.0022.30-132,900
Oct 28, 202522.3023.0022.9523.0022.30-15,287
Oct 27, 202522.3023.0023.0023.0022.30-117
Oct 24, 202522.3023.2023.0023.0022.30-25,300
Oct 23, 202522.3023.7023.0023.0022.30-2.95%289,940
Oct 22, 202522.9823.7023.7023.7022.98-0.21%502
Oct 21, 202523.0323.7523.0023.7523.031.06%47,270
Oct 17, 202522.7923.5023.5023.5022.79-403
Oct 16, 202522.7923.8023.5023.5022.79-1.26%11,100
Oct 15, 202523.0823.8023.8023.8023.08-119,700
Oct 14, 202523.0824.0023.8023.8023.08-0.83%101,533
Oct 13, 202523.2724.0024.0024.0023.27-26,400
Oct 10, 202523.2724.0024.0024.0023.27-2,400
Oct 9, 202523.2724.0024.0024.0023.27-65,870
Oct 8, 202523.2724.0024.0024.0023.27-37,726
Oct 7, 202523.2724.1524.0024.0023.27-0.62%307,756
Oct 6, 202523.4224.1524.1524.1523.42-3,709
Oct 3, 202523.4224.2524.1524.1523.42-1,753
Oct 2, 202523.4224.1524.1524.1523.42-88,438
Oct 1, 202523.4224.2024.1524.1523.42-507,189
Sep 30, 202523.4224.2024.0024.1523.420.21%203,200
Sep 29, 202523.3724.1024.1024.1023.37-0.41%19,474
Sep 26, 202523.4724.2024.2024.2023.47-600
Sep 25, 202523.4724.2024.2024.2023.47-85,600
Sep 24, 202523.4724.2524.2024.2023.47-0.21%150,030
Sep 23, 202523.5224.2524.1024.2523.510.21%35,631
Sep 22, 202523.4724.2524.2024.2023.47-0.21%332,296
Sep 19, 202523.5224.3024.2524.2523.51-0.21%900
Sep 18, 202523.5624.4024.3024.3023.56-0.41%605,143
Sep 17, 202523.6624.4524.4024.4023.66-29,900
Sep 16, 202523.6624.5024.4024.4023.66-0.41%138,988
Sep 15, 202523.7624.5024.3024.5023.760.82%38,394
Sep 12, 202523.5624.5024.3024.3023.56-0.82%5,013
Sep 11, 202523.7624.5024.5024.5023.76-29,559
Sep 10, 202523.7624.5024.3024.5023.760.41%6,500
Sep 9, 202523.6624.4524.4024.4023.66-0.20%3,084
Sep 8, 202523.7124.5024.4524.4523.71-3,216
Sep 5, 202523.7124.4524.4524.4523.71-0.20%2,022
Sep 4, 202523.7624.5024.5024.5023.76-2,100
Sep 3, 202523.7624.5024.2024.5023.761.24%51,126
Sep 2, 202523.4724.5024.2024.2023.470.21%28,100
Sep 1, 202523.4224.5024.0024.1523.42-2.62%93,970
Aug 29, 202524.0524.8024.8024.8024.05-7,553
Aug 27, 202524.0524.8524.8024.8024.05-0.20%5,053
Aug 26, 202524.1024.9024.8024.8524.10-0.20%9,328
Aug 25, 202524.1524.9024.7524.9024.140.81%33,000
Aug 22, 202523.9524.7024.2524.7023.952.07%330,742
Aug 21, 202523.4724.2524.0024.2023.470.83%92,494
Aug 20, 202523.2724.2024.0024.0023.27-0.83%39,431
Aug 19, 202523.4724.2524.2024.2023.47-0.21%11,438
Aug 18, 202523.5224.6524.2524.2523.51-1.62%29,567
Aug 15, 202523.9024.8524.6524.6523.90-0.60%12,675
Aug 14, 202524.0524.9023.5524.8024.05-0.40%18,034
Aug 13, 202524.1524.9024.8024.9024.140.40%2,211
Aug 12, 202524.0524.9524.8024.8024.05-11,200
Aug 11, 202524.0525.0024.8024.8024.05-0.80%6,600
Aug 8, 202524.2425.1525.0025.0024.24-0.79%47,800
Aug 7, 202524.4425.2025.2025.2024.44-4,484
Aug 6, 202524.4425.2025.2025.2024.44-34,991
Aug 5, 202524.4425.2525.2025.2024.44-0.20%16,514
Aug 4, 202524.4825.3025.2525.2524.48-0.20%113,700
Aug 1, 202524.5325.4025.3025.3024.53-0.39%92,355
Jul 31, 202524.6325.4025.4025.4024.63-16,870
Jul 30, 202524.6325.6525.4025.4024.63-0.78%267,223
Jul 29, 202524.8225.8525.1525.6024.82-0.97%130,011
Jul 28, 202525.0725.9024.8025.8525.074.23%173,904
Jul 25, 202524.0525.0024.0024.8024.055.53%85,141
Jul 24, 202522.7924.5023.2523.5022.792.17%92,230
Jul 23, 202522.3024.1023.0023.0022.30-4.17%543,822
Jul 22, 202523.2724.0023.9024.0023.27-66,496
Jul 21, 202523.2724.5024.0024.0023.27-2.04%136,880
Jul 18, 202523.7624.8524.5024.5023.76-1.41%143,800
Jul 17, 202524.1025.0024.8524.8524.10-0.60%54,682