Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4.160 | 4.180 | 4.000 | 4.080 | 4.064 | 48,222 |
| 2026-01-21 | 4.080 | 4.100 | 4.000 | 4.080 | 4.064 | 31,044 |
| 2026-01-20 | 4.080 | 4.100 | 3.980 | 4.000 | 3.984 | 13,236 |
| 2026-01-19 | 4.160 | 4.160 | 4.000 | 4.020 | 4.004 | 7,900 |
| 2026-01-16 | 4.100 | 4.180 | 4.060 | 4.160 | 4.144 | 27,573 |
| 2026-01-15 | 4.000 | 4.180 | 4.000 | 4.180 | 4.164 | 46,273 |
| 2026-01-14 | 4.080 | 4.280 | 4.000 | 4.080 | 4.064 | 26,629 |
| 2026-01-13 | 4.000 | 4.100 | 3.860 | 3.960 | 3.945 | 44,891 |
| 2026-01-12 | 4.080 | 4.080 | 4.000 | 4.000 | 3.984 | 37,224 |
| 2026-01-09 | 4.120 | 4.140 | 3.980 | 4.080 | 4.064 | 35,338 |
| 2026-01-08 | 4.100 | 4.160 | 4.100 | 4.140 | 4.124 | 4,843 |
| 2026-01-07 | 3.980 | 4.140 | 3.980 | 4.120 | 4.104 | 9,557 |
| 2026-01-06 | 4.000 | 4.100 | 3.980 | 4.100 | 4.084 | 20,888 |
| 2026-01-05 | 4.100 | 4.180 | 3.960 | 4.080 | 4.064 | 91,252 |
| 2026-01-02 | 4.020 | 4.180 | 4.020 | 4.180 | 4.164 | 15,781 |
| 2025-12-30 | 4.000 | 4.000 | 3.940 | 3.940 | 3.925 | 5,654 |
| 2025-12-29 | 4.160 | 4.160 | 3.920 | 3.980 | 3.964 | 25,545 |
| 2025-12-23 | 3.920 | 4.160 | 3.920 | 4.080 | 4.064 | 8,543 |
| 2025-12-22 | 3.960 | 4.040 | 3.960 | 4.000 | 3.984 | 28,874 |
| 2025-12-19 | 3.940 | 3.960 | 3.860 | 3.960 | 3.945 | 6,367 |
| 2025-12-18 | 3.900 | 3.980 | 3.900 | 3.980 | 3.964 | 17,239 |
| 2025-12-17 | 4.060 | 4.120 | 3.860 | 3.980 | 3.964 | 68,527 |
| 2025-12-16 | 3.980 | 4.340 | 3.800 | 3.960 | 3.945 | 729,471 |
| 2025-12-15 | 4.220 | 4.220 | 3.920 | 4.000 | 3.984 | 23,265 |
| 2025-12-12 | 4.000 | 4.280 | 3.940 | 4.220 | 4.203 | 16,887 |
| 2025-12-11 | 3.920 | 4.000 | 3.920 | 3.920 | 3.905 | 5,455 |
| 2025-12-10 | 3.780 | 3.940 | 3.780 | 3.920 | 3.905 | 11,470 |
| 2025-12-09 | 3.880 | 3.940 | 3.800 | 3.940 | 3.925 | 14,204 |
| 2025-12-08 | 3.880 | 3.980 | 3.880 | 3.880 | 3.865 | 2,864 |
| 2025-12-05 | 3.920 | 4.100 | 3.920 | 4.100 | 4.084 | 956 |
| 2025-12-04 | 3.820 | 4.100 | 3.820 | 4.100 | 4.084 | 3,787 |
| 2025-12-03 | 4.040 | 4.100 | 4.040 | 4.100 | 4.084 | 442 |
| 2025-12-02 | 3.760 | 3.860 | 3.760 | 3.860 | 3.845 | 272 |
| 2025-12-01 | 3.940 | 4.280 | 3.720 | 3.840 | 3.825 | 18,723 |
| 2025-11-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.964 | 256 |
| 2025-11-27 | 4.000 | 4.380 | 3.980 | 3.980 | 3.964 | 3,818 |
| 2025-11-25 | 3.960 | 3.960 | 3.940 | 3.940 | 3.925 | 3,209 |
| 2025-11-24 | 3.620 | 4.000 | 3.600 | 3.980 | 3.964 | 41,734 |
| 2025-11-21 | 3.660 | 3.660 | 3.400 | 3.640 | 3.626 | 18,178 |
| 2025-11-20 | 3.660 | 3.680 | 3.420 | 3.680 | 3.666 | 11,166 |
| 2025-11-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.666 | 20,079 |
| 2025-11-18 | 3.740 | 3.740 | 3.600 | 3.680 | 3.666 | 14,371 |
| 2025-11-17 | 3.860 | 3.860 | 3.720 | 3.840 | 3.825 | 824 |
| 2025-11-14 | 3.880 | 3.880 | 3.820 | 3.860 | 3.845 | 2,665 |
| 2025-11-13 | 3.740 | 3.900 | 3.720 | 3.900 | 3.885 | 21,746 |
| 2025-11-12 | 3.800 | 3.900 | 3.800 | 3.900 | 3.885 | 3,480 |
| 2025-11-11 | 3.900 | 3.900 | 3.680 | 3.900 | 3.885 | 20,525 |
| 2025-11-10 | 3.800 | 3.980 | 3.800 | 3.980 | 3.964 | 13,970 |
| 2025-11-07 | 4.000 | 4.000 | 3.840 | 3.840 | 3.825 | 34,197 |
| 2025-11-06 | 4.140 | 4.140 | 3.980 | 3.980 | 3.964 | 4,307 |
| 2025-11-05 | 4.000 | 4.040 | 4.000 | 4.040 | 4.024 | 1,534 |
| 2025-11-03 | 4.180 | 4.180 | 4.020 | 4.140 | 4.124 | 10,320 |
| 2025-10-31 | 4.200 | 4.200 | 4.080 | 4.180 | 4.164 | 1,607 |
| 2025-10-30 | 4.080 | 4.240 | 4.080 | 4.180 | 4.164 | 24,040 |
| 2025-10-29 | 4.160 | 4.160 | 4.000 | 4.140 | 4.124 | 20,897 |
| 2025-10-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.184 | 18 |
| 2025-10-24 | 4.200 | 4.200 | 4.160 | 4.200 | 4.184 | 12,477 |
| 2025-10-23 | 4.040 | 4.200 | 4.040 | 4.160 | 4.144 | 17,886 |
| 2025-10-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.964 | 602 |
| 2025-10-21 | 3.940 | 3.940 | 3.860 | 3.860 | 3.845 | 2,284 |
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.