Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.120 | 5.500 | 5.120 | 5.460 | 5.460 | 45,643 |
| 2026-07-23 | 5.640 | 5.700 | 5.240 | 5.240 | 5.240 | 62,128 |
| 2026-07-22 | 6.380 | 6.400 | 5.480 | 5.700 | 5.700 | 107,930 |
| 2026-07-21 | 6.400 | 6.400 | 6.200 | 6.320 | 6.320 | 52,389 |
| 2026-07-20 | 6.300 | 6.300 | 6.160 | 6.300 | 6.300 | 101,162 |
| 2026-07-17 | 6.760 | 6.760 | 5.500 | 6.160 | 6.160 | 296,528 |
| 2026-07-16 | 6.500 | 7.300 | 6.200 | 6.780 | 6.780 | 796,368 |
| 2026-07-15 | 4.950 | 6.080 | 4.950 | 6.080 | 6.080 | 822,665 |
| 2026-07-14 | 4.150 | 4.750 | 4.150 | 4.750 | 4.750 | 317,451 |
| 2026-07-13 | 4.280 | 4.280 | 4.100 | 4.100 | 4.100 | 14,339 |
| 2026-07-10 | 4.330 | 4.330 | 4.110 | 4.110 | 4.110 | 7,684 |
| 2026-07-09 | 4.000 | 4.200 | 4.000 | 4.070 | 4.070 | 2,265 |
| 2026-07-08 | 4.100 | 4.200 | 3.990 | 4.200 | 4.200 | 8,400 |
| 2026-07-07 | 4.000 | 4.480 | 4.000 | 4.280 | 4.280 | 42,357 |
| 2026-07-06 | 4.040 | 4.200 | 3.910 | 3.950 | 3.950 | 42,416 |
| 2026-07-03 | 3.970 | 3.990 | 3.900 | 3.940 | 3.940 | 37,890 |
| 2026-07-02 | 3.740 | 3.900 | 3.730 | 3.900 | 3.900 | 39,064 |
| 2026-07-01 | 3.600 | 3.780 | 3.600 | 3.690 | 3.690 | 19,772 |
| 2026-06-30 | 3.600 | 3.700 | 3.550 | 3.600 | 3.600 | 40,838 |
| 2026-06-29 | 3.580 | 3.600 | 3.460 | 3.600 | 3.600 | 61,508 |
| 2026-06-26 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 3,168 |
| 2026-06-24 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 1,243 |
| 2026-06-23 | 3.580 | 3.580 | 3.550 | 3.550 | 3.550 | 9,164 |
| 2026-06-22 | 3.630 | 3.630 | 3.580 | 3.580 | 3.580 | 12,676 |
| 2026-06-19 | 3.620 | 3.620 | 3.550 | 3.620 | 3.620 | 9,965 |
| 2026-06-16 | 3.490 | 3.640 | 3.490 | 3.640 | 3.640 | 10,920 |
| 2026-06-15 | 3.540 | 3.650 | 3.500 | 3.650 | 3.650 | 6,200 |
| 2026-06-12 | 3.520 | 3.610 | 3.450 | 3.450 | 3.450 | 14,666 |
| 2026-06-11 | 3.500 | 3.500 | 3.350 | 3.500 | 3.500 | 21,044 |
| 2026-06-10 | 3.550 | 3.550 | 3.510 | 3.510 | 3.510 | 170 |
| 2026-06-09 | 3.540 | 3.560 | 3.510 | 3.560 | 3.560 | 12,521 |
| 2026-06-08 | 3.600 | 3.600 | 3.530 | 3.530 | 3.530 | 9,321 |
| 2026-06-04 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 4,638 |
| 2026-06-03 | 3.620 | 3.620 | 3.550 | 3.550 | 3.550 | 6,397 |
| 2026-06-02 | 3.610 | 3.640 | 3.610 | 3.620 | 3.620 | 3,935 |
| 2026-06-01 | 3.690 | 3.690 | 3.530 | 3.610 | 3.610 | 11,375 |
| 2026-05-29 | 3.630 | 3.690 | 3.630 | 3.690 | 3.690 | 16,593 |
| 2026-05-28 | 3.600 | 3.690 | 3.530 | 3.530 | 3.530 | 11,256 |
| 2026-05-27 | 3.630 | 3.630 | 3.530 | 3.530 | 3.530 | 6,818 |
| 2026-05-26 | 3.580 | 3.660 | 3.520 | 3.520 | 3.520 | 12,949 |
| 2026-05-22 | 3.700 | 3.700 | 3.600 | 3.690 | 3.690 | 13,919 |
| 2026-05-21 | 3.510 | 3.590 | 3.510 | 3.580 | 3.580 | 26,746 |
| 2026-05-20 | 3.620 | 3.620 | 3.530 | 3.590 | 3.590 | 15,003 |
| 2026-05-19 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 220 |
| 2026-05-18 | 3.650 | 3.670 | 3.590 | 3.670 | 3.670 | 12,913 |
| 2026-05-13 | 3.650 | 3.660 | 3.650 | 3.650 | 3.650 | 11,343 |
| 2026-05-12 | 3.650 | 3.650 | 3.630 | 3.650 | 3.650 | 10,565 |
| 2026-05-11 | 3.570 | 3.650 | 3.530 | 3.650 | 3.650 | 41,254 |
| 2026-05-08 | 3.580 | 3.700 | 3.520 | 3.580 | 3.580 | 126,534 |
| 2026-05-07 | 3.650 | 3.700 | 3.570 | 3.700 | 3.700 | 3,608 |
| 2026-05-06 | 3.730 | 3.730 | 3.600 | 3.700 | 3.700 | 5,942 |
| 2026-05-05 | 3.550 | 3.790 | 3.550 | 3.730 | 3.730 | 12,925 |
| 2026-05-04 | 3.840 | 3.840 | 3.540 | 3.810 | 3.810 | 25,769 |
| 2026-05-01 | 3.800 | 3.800 | 3.550 | 3.600 | 3.600 | 26,613 |
| 2026-04-30 | 3.580 | 3.690 | 3.560 | 3.580 | 3.580 | 1,752 |
| 2026-04-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 7,500 |
| 2026-04-28 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 15,709 |
| 2026-04-27 | 3.730 | 3.800 | 3.700 | 3.700 | 3.700 | 52,334 |
| 2026-04-24 | 3.620 | 3.780 | 3.620 | 3.700 | 3.700 | 45,768 |
| 2026-04-23 | 3.590 | 3.690 | 3.520 | 3.560 | 3.560 | 26,425 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.