Want to see DE:ERAG full AI Analyst Report?
Ernst Russ AG (ERAG) Historical Prices
19 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 8.90 | 9.06 | 8.90 | 8.94 | 8.94 | -0.22% | 10,578 | 0.79 |
| Nov 03, 2026 | 8.96 | 9.04 | 8.96 | 8.96 | 8.96 | +0.45% | 1,513 | 0.11 |
| Nov 02, 2026 | 8.98 | 9.06 | 8.92 | 8.92 | 8.92 | -0.45% | 13,924 | 1.05 |
| Oct 30, 2026 | 8.98 | 9.00 | 8.96 | 8.96 | 8.96 | +0.22% | 830 | 0.06 |
| Oct 29, 2026 | 9.00 | 9.00 | 8.94 | 8.94 | 8.94 | -0.22% | 10,505 | 0.79 |
| Oct 28, 2026 | 9.02 | 9.06 | 8.94 | 8.96 | 8.96 | -0.88% | 1,281 | 0.10 |
| Oct 27, 2026 | 9.02 | 9.08 | 8.94 | 9.04 | 9.04 | +0.44% | 1,310 | 0.10 |
| Oct 26, 2026 | 8.98 | 9.02 | 8.84 | 9.00 | 9.00 | +0.67% | 50,533 | 4.03 |
| Oct 23, 2026 | 8.98 | 9.04 | 8.66 | 8.94 | 8.94 | -0.89% | 25,673 | 2.11 |
| Oct 22, 2026 | 9.30 | 9.30 | 9.02 | 9.02 | 9.02 | -1.74% | 5,325 | 0.44 |
| Oct 21, 2026 | 9.18 | 9.34 | 9.18 | 9.18 | 9.18 | +0.22% | 1,380 | 0.11 |
| Oct 20, 2026 | 9.12 | 9.22 | 9.12 | 9.16 | 9.16 | -0.87% | 3,422 | 0.28 |
| Oct 19, 2026 | 9.30 | 9.48 | 9.18 | 9.24 | 9.24 | -0.65% | 4,289 | 0.35 |
| Oct 16, 2026 | 9.28 | 9.34 | 9.28 | 9.30 | 9.30 | +0.00% | 2,180 | 0.18 |
| Oct 15, 2026 | 9.46 | 9.54 | 9.30 | 9.30 | 9.30 | -0.43% | 1,218 | 0.10 |
| Oct 14, 2026 | 9.50 | 9.52 | 9.32 | 9.34 | 9.34 | -1.48% | 5,252 | 0.43 |
| Oct 13, 2026 | 9.58 | 9.58 | 9.48 | 9.48 | 9.48 | -0.21% | 2,833 | 0.23 |
| Oct 12, 2026 | 9.60 | 9.60 | 9.48 | 9.50 | 9.50 | +0.00% | 3,813 | 0.31 |
| Oct 09, 2026 | 9.54 | 9.60 | 9.50 | 9.50 | 9.50 | +0.21% | 5,877 | 0.48 |
| Oct 08, 2026 | 9.50 | 9.58 | 9.48 | 9.48 | 9.48 | +0.64% | 6,741 | 0.55 |
| Oct 07, 2026 | 9.46 | 9.60 | 9.34 | 9.42 | 9.42 | -0.42% | 1,667 | 0.14 |
| Oct 06, 2026 | 9.60 | 9.60 | 9.22 | 9.46 | 9.46 | -0.42% | 5,496 | 0.45 |
| Oct 05, 2026 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | +0.85% | 6,247 | 0.51 |
| Oct 02, 2026 | 9.60 | 9.92 | 9.42 | 9.42 | 9.42 | -3.48% | 20,768 | 1.71 |
| Oct 01, 2026 | 10.15 | 10.15 | 9.58 | 9.76 | 9.76 | -4.31% | 26,314 | 2.24 |
| Sep 30, 2026 | 10.20 | 10.25 | 10.05 | 10.20 | 10.20 | -1.92% | 4,719 | 0.40 |
| Sep 29, 2026 | 10.60 | 10.60 | 10.35 | 10.40 | 10.40 | +0.00% | 12,080 | 1.04 |
| Sep 28, 2026 | 10.55 | 10.65 | 10.30 | 10.40 | 10.40 | +0.00% | 8,780 | 0.76 |
| Sep 25, 2026 | 10.40 | 10.65 | 10.30 | 10.40 | 10.40 | -0.48% | 19,942 | 1.75 |
| Sep 24, 2026 | 10.50 | 10.50 | 10.20 | 10.45 | 10.45 | +0.00% | 22,078 | 1.99 |
| Sep 23, 2026 | 10.20 | 10.45 | 10.10 | 10.45 | 10.45 | +2.45% | 16,539 | 1.53 |
| Sep 22, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | +0.99% | 13,273 | 1.24 |
| Sep 21, 2026 | 9.94 | 10.20 | 9.84 | 10.10 | 10.10 | +1.00% | 4,599 | 0.43 |
| Sep 18, 2026 | 9.92 | 10.10 | 9.92 | 10.00 | 10.00 | -0.99% | 5,384 | 0.50 |
| Sep 17, 2026 | 10.15 | 10.15 | 9.86 | 10.10 | 10.10 | -0.49% | 32,834 | 3.12 |
| Sep 16, 2026 | 9.60 | 10.15 | 9.52 | 10.15 | 10.15 | +5.07% | 11,082 | 1.07 |
| Sep 15, 2026 | 9.70 | 9.72 | 9.48 | 9.66 | 9.66 | +0.63% | 3,123 | 0.30 |
| Sep 14, 2026 | 9.92 | 10.20 | 9.50 | 9.60 | 9.60 | -4.00% | 44,724 | 4.56 |
| Sep 11, 2026 | 9.20 | 10.20 | 9.20 | 10.00 | 10.00 | +8.93% | 160,371 | 21.59 |
| Sep 10, 2026 | 8.78 | 9.18 | 8.40 | 9.18 | 9.18 | +4.56% | 54,813 | 8.33 |
| Sep 09, 2026 | 8.34 | 8.82 | 8.20 | 8.78 | 8.78 | +4.52% | 29,918 | 4.82 |
| Sep 08, 2026 | 8.26 | 8.40 | 8.24 | 8.40 | 8.40 | -0.24% | 3,087 | 0.49 |
| Sep 07, 2026 | 8.38 | 8.42 | 8.28 | 8.42 | 8.42 | +1.45% | 1,709 | 0.26 |
| Sep 04, 2026 | 8.30 | 8.30 | 8.24 | 8.30 | 8.30 | -0.95% | 1,925 | 0.29 |
| Sep 03, 2026 | 8.38 | 8.48 | 8.32 | 8.38 | 8.38 | +0.00% | 5,637 | 0.85 |
| Sep 02, 2026 | 8.30 | 8.38 | 8.24 | 8.38 | 8.38 | +0.72% | 5,107 | 0.77 |
| Sep 01, 2026 | 8.50 | 8.64 | 8.22 | 8.32 | 8.32 | -0.48% | 20,290 | 3.17 |
| Aug 31, 2026 | 8.48 | 8.48 | 8.30 | 8.36 | 8.36 | -0.95% | 6,273 | 0.96 |
| Aug 28, 2026 | 8.38 | 8.44 | 8.30 | 8.44 | 8.44 | -0.94% | 3,879 | 0.59 |
| Aug 27, 2026 | 8.38 | 8.52 | 8.38 | 8.52 | 8.52 | +2.40% | 12,269 | 1.89 |
