Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.920 | 4.040 | 3.920 | 4.040 | 4.024 | 4,443 |
| 2025-10-17 | 4.060 | 4.100 | 3.980 | 4.100 | 4.084 | 1,646 |
| 2025-10-15 | 3.920 | 4.060 | 3.920 | 4.060 | 4.044 | 8,684 |
| 2025-10-14 | 4.000 | 4.000 | 3.920 | 3.920 | 3.905 | 1,452 |
| 2025-10-13 | 4.020 | 4.040 | 3.920 | 3.920 | 3.905 | 4,838 |
| 2025-10-10 | 4.100 | 4.100 | 4.000 | 4.080 | 4.064 | 21,769 |
| 2025-10-09 | 4.080 | 4.080 | 3.860 | 4.060 | 4.044 | 13,934 |
| 2025-10-08 | 4.040 | 4.060 | 3.900 | 3.900 | 3.885 | 7,630 |
| 2025-10-07 | 3.980 | 4.040 | 3.980 | 4.040 | 4.024 | 1,263 |
| 2025-10-06 | 4.040 | 4.140 | 4.020 | 4.080 | 4.064 | 15,620 |
| 2025-10-03 | 4.180 | 4.180 | 4.160 | 4.160 | 4.144 | 1,091 |
| 2025-10-02 | 4.080 | 4.100 | 3.980 | 4.000 | 3.984 | 1,087 |
| 2025-10-01 | 4.180 | 4.180 | 3.980 | 3.980 | 3.964 | 6,582 |
| 2025-09-30 | 4.140 | 4.140 | 4.140 | 4.140 | 4.124 | 376 |
| 2025-09-29 | 4.180 | 4.200 | 4.180 | 4.200 | 4.184 | 201 |
| 2025-09-26 | 4.100 | 4.160 | 3.980 | 4.160 | 4.144 | 6,034 |
| 2025-09-25 | 3.980 | 4.040 | 3.980 | 4.040 | 4.024 | 2,757 |
| 2025-09-24 | 4.280 | 4.280 | 3.920 | 4.060 | 4.044 | 13,247 |
| 2025-09-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.084 | 2,250 |
| 2025-09-22 | 4.180 | 4.180 | 3.860 | 3.860 | 3.845 | 41,477 |
| 2025-09-19 | 4.200 | 4.300 | 4.200 | 4.200 | 4.184 | 1,372 |
| 2025-09-18 | 4.280 | 4.340 | 4.200 | 4.200 | 4.184 | 19,947 |
| 2025-09-17 | 4.220 | 4.280 | 4.200 | 4.280 | 4.263 | 2,369 |
| 2025-09-16 | 4.260 | 4.260 | 4.200 | 4.200 | 4.184 | 4,944 |
| 2025-09-15 | 4.300 | 4.300 | 4.220 | 4.240 | 4.223 | 2,476 |
| 2025-09-12 | 4.300 | 4.300 | 4.220 | 4.280 | 4.263 | 2,707 |
| 2025-09-11 | 4.160 | 4.200 | 4.160 | 4.200 | 4.184 | 1,341 |
| 2025-09-10 | 4.300 | 4.300 | 4.100 | 4.280 | 4.263 | 24,192 |
| 2025-09-09 | 4.480 | 4.480 | 4.380 | 4.460 | 4.443 | 128 |
| 2025-09-08 | 4.380 | 4.460 | 4.300 | 4.460 | 4.443 | 6,614 |
| 2025-09-05 | 4.440 | 4.440 | 4.380 | 4.380 | 4.363 | 3,985 |
| 2025-09-04 | 4.300 | 4.460 | 4.280 | 4.300 | 4.283 | 10,382 |
| 2025-09-03 | 4.220 | 4.280 | 4.200 | 4.280 | 4.263 | 3,974 |
| 2025-09-02 | 4.280 | 4.280 | 4.140 | 4.280 | 4.263 | 2,349 |
| 2025-09-01 | 4.200 | 4.480 | 4.200 | 4.300 | 4.283 | 10,064 |
| 2025-08-29 | 4.420 | 4.420 | 4.220 | 4.320 | 4.303 | 12,657 |
| 2025-08-28 | 4.320 | 4.480 | 4.320 | 4.320 | 4.303 | 2,272 |
| 2025-08-27 | 4.400 | 4.500 | 4.300 | 4.340 | 4.323 | 22,992 |
| 2025-08-26 | 4.240 | 4.500 | 4.060 | 4.400 | 4.383 | 41,451 |
| 2025-08-25 | 4.380 | 4.400 | 4.220 | 4.300 | 4.283 | 47,259 |
| 2025-08-22 | 4.400 | 4.420 | 4.220 | 4.340 | 4.323 | 49,045 |
| 2025-08-21 | 4.420 | 4.560 | 4.260 | 4.400 | 4.383 | 78,265 |
| 2025-08-20 | 4.260 | 4.420 | 4.180 | 4.420 | 4.403 | 15,722 |
| 2025-08-19 | 4.220 | 4.220 | 4.020 | 4.180 | 4.164 | 19,954 |
| 2025-08-18 | 4.200 | 4.260 | 4.040 | 4.260 | 4.243 | 3,816 |
| 2025-08-14 | 4.240 | 4.240 | 4.060 | 4.220 | 4.203 | 7,613 |
| 2025-08-13 | 4.260 | 4.260 | 4.100 | 4.260 | 4.243 | 2,764 |
| 2025-08-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.184 | 30 |
| 2025-08-11 | 4.240 | 4.340 | 4.140 | 4.200 | 4.184 | 4,480 |
| 2025-08-08 | 4.280 | 4.380 | 4.260 | 4.360 | 4.343 | 956 |
| 2025-08-07 | 4.200 | 4.320 | 4.180 | 4.300 | 4.283 | 20,884 |
| 2025-08-06 | 4.200 | 4.280 | 4.200 | 4.200 | 4.184 | 6,313 |
| 2025-08-05 | 4.160 | 4.340 | 4.160 | 4.340 | 4.323 | 5,714 |
| 2025-08-04 | 4.400 | 4.400 | 4.280 | 4.280 | 4.263 | 207 |
| 2025-08-01 | 4.340 | 4.340 | 4.080 | 4.320 | 4.303 | 6,143 |
| 2025-07-31 | 4.200 | 4.380 | 4.120 | 4.300 | 4.283 | 13,703 |
| 2025-07-30 | 4.400 | 4.400 | 4.060 | 4.100 | 4.084 | 29,968 |
| 2025-07-29 | 4.360 | 4.640 | 4.300 | 4.400 | 4.383 | 15,415 |
| 2025-07-28 | 4.520 | 4.880 | 4.400 | 4.460 | 4.443 | 31,401 |
| 2025-07-25 | 4.460 | 4.960 | 4.340 | 4.700 | 4.682 | 24,319 |
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.