Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.600 | 3.700 | 3.530 | 3.530 | 3.530 | 12,801 |
| 2026-04-21 | 3.530 | 3.750 | 3.530 | 3.600 | 3.600 | 81,246 |
| 2026-04-20 | 3.570 | 3.570 | 3.480 | 3.510 | 3.510 | 6,275 |
| 2026-04-17 | 3.570 | 3.590 | 3.560 | 3.570 | 3.556 | 29,393 |
| 2026-04-16 | 3.560 | 3.640 | 3.510 | 3.640 | 3.626 | 19,872 |
| 2026-04-15 | 3.480 | 3.560 | 3.480 | 3.560 | 3.546 | 37,592 |
| 2026-04-14 | 3.410 | 3.530 | 3.410 | 3.530 | 3.516 | 6,812 |
| 2026-04-13 | 3.500 | 3.500 | 3.410 | 3.410 | 3.397 | 12,276 |
| 2026-04-10 | 3.450 | 3.500 | 3.410 | 3.500 | 3.486 | 14,969 |
| 2026-04-09 | 3.460 | 3.500 | 3.410 | 3.500 | 3.486 | 14,090 |
| 2026-04-08 | 3.590 | 3.600 | 3.430 | 3.550 | 3.536 | 83,332 |
| 2026-04-07 | 3.730 | 3.730 | 3.640 | 3.650 | 3.636 | 6,948 |
| 2026-04-01 | 3.460 | 3.740 | 3.460 | 3.640 | 3.626 | 42,874 |
| 2026-03-31 | 3.720 | 3.760 | 3.580 | 3.700 | 3.686 | 3,386 |
| 2026-03-30 | 3.680 | 3.740 | 3.540 | 3.720 | 3.705 | 10,915 |
| 2026-03-27 | 3.660 | 3.740 | 3.540 | 3.720 | 3.705 | 11,117 |
| 2026-03-26 | 3.720 | 3.760 | 3.660 | 3.760 | 3.745 | 11,176 |
| 2026-03-25 | 3.800 | 3.880 | 3.480 | 3.640 | 3.626 | 13,128 |
| 2026-03-24 | 3.700 | 3.800 | 3.660 | 3.660 | 3.646 | 18,248 |
| 2026-03-23 | 3.520 | 3.660 | 3.500 | 3.660 | 3.646 | 31,685 |
| 2026-03-20 | 3.500 | 3.700 | 3.500 | 3.680 | 3.666 | 26,799 |
| 2026-03-19 | 3.620 | 3.620 | 3.580 | 3.580 | 3.566 | 6,421 |
| 2026-03-18 | 3.620 | 3.620 | 3.600 | 3.600 | 3.586 | 2,058 |
| 2026-03-16 | 3.960 | 3.960 | 3.680 | 3.680 | 3.666 | 161 |
| 2026-03-13 | 3.880 | 3.880 | 3.680 | 3.700 | 3.686 | 17,366 |
| 2026-03-12 | 3.840 | 3.900 | 3.840 | 3.900 | 3.885 | 2,908 |
| 2026-03-11 | 3.640 | 3.840 | 3.620 | 3.840 | 3.825 | 1,573 |
| 2026-03-10 | 3.920 | 3.920 | 3.620 | 3.780 | 3.765 | 19,476 |
| 2026-03-09 | 3.720 | 3.960 | 3.640 | 3.960 | 3.945 | 2,967 |
| 2026-03-06 | 3.840 | 4.160 | 3.760 | 3.760 | 3.745 | 16,743 |
| 2026-03-05 | 3.860 | 3.860 | 3.600 | 3.840 | 3.825 | 26,050 |
| 2026-03-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.805 | 1,004 |
| 2026-03-03 | 3.800 | 3.900 | 3.500 | 3.900 | 3.885 | 24,534 |
| 2026-03-02 | 3.720 | 4.000 | 3.720 | 3.980 | 3.964 | 17,074 |
| 2026-02-27 | 4.020 | 4.040 | 3.960 | 3.960 | 3.945 | 8,557 |
| 2026-02-26 | 4.060 | 4.060 | 4.000 | 4.000 | 3.984 | 13,775 |
| 2026-02-25 | 4.000 | 4.220 | 4.000 | 4.020 | 4.004 | 19,426 |
| 2026-02-24 | 4.020 | 4.020 | 3.800 | 3.940 | 3.925 | 92,423 |
| 2026-02-23 | 4.300 | 4.300 | 4.100 | 4.240 | 4.223 | 53,885 |
| 2026-02-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.303 | 1,056 |
| 2026-02-19 | 4.400 | 4.480 | 4.360 | 4.360 | 4.343 | 8,458 |
| 2026-02-18 | 4.480 | 4.480 | 4.480 | 4.480 | 4.462 | 18,319 |
| 2026-02-17 | 4.460 | 4.480 | 4.320 | 4.320 | 4.303 | 5,739 |
| 2026-02-16 | 4.480 | 4.480 | 4.440 | 4.480 | 4.462 | 316 |
| 2026-02-13 | 4.480 | 4.500 | 4.320 | 4.480 | 4.462 | 13,681 |
| 2026-02-12 | 4.040 | 4.500 | 4.040 | 4.400 | 4.383 | 2,033 |
| 2026-02-11 | 4.500 | 4.500 | 4.300 | 4.500 | 4.482 | 125,271 |
| 2026-02-10 | 4.860 | 4.860 | 4.320 | 4.620 | 4.602 | 13,171 |
| 2026-02-09 | 5.150 | 5.150 | 4.520 | 4.760 | 4.741 | 1,751 |
| 2026-02-06 | 4.900 | 4.900 | 4.600 | 4.760 | 4.741 | 3,086 |
| 2026-02-05 | 4.700 | 4.760 | 4.600 | 4.600 | 4.582 | 33,013 |
| 2026-02-04 | 4.800 | 4.800 | 4.780 | 4.780 | 4.761 | 31,922 |
| 2026-02-03 | 4.780 | 4.780 | 4.680 | 4.680 | 4.662 | 13,766 |
| 2026-02-02 | 4.820 | 4.820 | 4.780 | 4.780 | 4.761 | 276 |
| 2026-01-30 | 4.900 | 4.900 | 4.680 | 4.820 | 4.801 | 49,017 |
| 2026-01-29 | 4.880 | 4.940 | 4.720 | 4.740 | 4.721 | 68,971 |
| 2026-01-28 | 4.720 | 4.860 | 4.680 | 4.780 | 4.761 | 99,685 |
| 2026-01-27 | 4.320 | 4.900 | 4.240 | 4.660 | 4.642 | 140,274 |
| 2026-01-26 | 4.380 | 4.600 | 4.220 | 4.320 | 4.303 | 44,399 |
| 2026-01-23 | 4.140 | 4.380 | 4.120 | 4.360 | 4.343 | 29,197 |
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.