Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.460 | 4.460 | 4.460 | 4.460 | 4.443 | 634 |
| 2025-07-23 | 4.300 | 4.400 | 4.240 | 4.400 | 4.383 | 4,880 |
| 2025-07-22 | 4.480 | 4.480 | 4.300 | 4.300 | 4.283 | 2,664 |
| 2025-07-21 | 4.380 | 4.500 | 4.300 | 4.480 | 4.462 | 6,491 |
| 2025-07-18 | 4.320 | 4.320 | 4.320 | 4.320 | 4.303 | 4,016 |
| 2025-07-17 | 4.400 | 4.400 | 4.300 | 4.400 | 4.383 | 407 |
| 2025-07-16 | 4.320 | 4.400 | 4.320 | 4.380 | 4.363 | 8,817 |
| 2025-07-15 | 4.200 | 4.300 | 4.200 | 4.220 | 4.203 | 12,020 |
| 2025-07-14 | 4.240 | 4.280 | 4.160 | 4.280 | 4.263 | 12,067 |
| 2025-07-11 | 4.480 | 4.480 | 4.400 | 4.400 | 4.383 | 262 |
| 2025-07-10 | 4.300 | 4.360 | 4.300 | 4.360 | 4.343 | 3,781 |
| 2025-07-09 | 4.420 | 4.420 | 4.260 | 4.260 | 4.243 | 13,576 |
| 2025-07-08 | 4.420 | 4.540 | 4.420 | 4.420 | 4.403 | 1,120 |
| 2025-07-07 | 4.520 | 4.560 | 4.420 | 4.420 | 4.403 | 194 |
| 2025-07-03 | 4.400 | 4.540 | 4.260 | 4.400 | 4.383 | 10,719 |
| 2025-07-02 | 4.540 | 4.540 | 4.440 | 4.540 | 4.522 | 1,677 |
| 2025-07-01 | 4.400 | 4.540 | 4.340 | 4.540 | 4.522 | 3,366 |
| 2025-06-30 | 4.460 | 4.540 | 4.400 | 4.500 | 4.482 | 12,184 |
| 2025-06-27 | 4.440 | 4.460 | 4.240 | 4.460 | 4.443 | 18,893 |
| 2025-06-26 | 4.440 | 4.460 | 4.240 | 4.240 | 4.223 | 34,664 |
| 2025-06-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.283 | 53 |
| 2025-06-24 | 4.300 | 4.460 | 4.300 | 4.300 | 4.283 | 6,989 |
| 2025-06-23 | 4.400 | 4.480 | 4.300 | 4.300 | 4.283 | 2,623 |
| 2025-06-20 | 4.580 | 4.580 | 4.400 | 4.580 | 4.562 | 796 |
| 2025-06-18 | 4.480 | 4.800 | 4.480 | 4.660 | 4.642 | 13,475 |
| 2025-06-17 | 4.400 | 4.640 | 4.380 | 4.600 | 4.582 | 4,261 |
| 2025-06-16 | 4.660 | 4.660 | 4.460 | 4.640 | 4.622 | 10,296 |
| 2025-06-13 | 4.660 | 4.660 | 4.360 | 4.660 | 4.642 | 26,481 |
| 2025-06-12 | 4.580 | 4.700 | 4.380 | 4.700 | 4.682 | 1,351 |
| 2025-06-11 | 4.660 | 4.660 | 4.320 | 4.660 | 4.642 | 8,173 |
| 2025-06-10 | 4.500 | 4.660 | 4.320 | 4.660 | 4.642 | 12,311 |
| 2025-06-06 | 4.380 | 4.660 | 4.380 | 4.420 | 4.403 | 6,203 |
| 2025-06-04 | 4.660 | 4.660 | 4.460 | 4.460 | 4.443 | 866 |
| 2025-06-03 | 4.460 | 4.460 | 4.460 | 4.460 | 4.443 | 24 |
| 2025-06-02 | 4.540 | 4.540 | 4.240 | 4.480 | 4.462 | 16,149 |
| 2025-05-28 | 4.460 | 4.680 | 4.460 | 4.620 | 4.602 | 46,712 |
| 2025-05-27 | 4.680 | 4.680 | 4.640 | 4.660 | 4.642 | 34,513 |
| 2025-05-26 | 4.620 | 4.660 | 4.620 | 4.620 | 4.602 | 3,245 |
| 2025-05-23 | 4.660 | 4.660 | 4.460 | 4.620 | 4.602 | 23,860 |
| 2025-05-22 | 4.840 | 4.840 | 4.460 | 4.640 | 4.622 | 76,333 |
| 2025-05-21 | 4.580 | 5.300 | 4.580 | 4.820 | 4.801 | 225,175 |
| 2025-05-20 | 4.400 | 4.600 | 4.400 | 4.580 | 4.562 | 27,546 |
| 2025-05-19 | 4.260 | 4.340 | 4.260 | 4.340 | 4.323 | 26,824 |
| 2025-05-16 | 4.300 | 4.340 | 4.260 | 4.280 | 4.263 | 16,155 |
| 2025-05-15 | 4.340 | 4.340 | 4.280 | 4.280 | 4.263 | 11,585 |
| 2025-05-14 | 4.160 | 4.280 | 3.900 | 4.280 | 4.263 | 63,348 |
| 2025-05-13 | 4.000 | 4.100 | 3.980 | 4.100 | 4.084 | 16,870 |
| 2025-05-12 | 4.100 | 4.300 | 4.100 | 4.140 | 4.124 | 7,545 |
| 2025-05-09 | 4.000 | 4.120 | 3.960 | 4.120 | 4.104 | 29,164 |
| 2025-05-08 | 3.940 | 4.000 | 3.940 | 4.000 | 3.984 | 2,024 |
| 2025-05-07 | 4.140 | 4.140 | 4.000 | 4.000 | 3.984 | 6,280 |
| 2025-05-06 | 4.260 | 4.440 | 4.140 | 4.200 | 4.184 | 3,872 |
| 2025-05-05 | 4.180 | 4.260 | 4.100 | 4.100 | 4.084 | 7,378 |
| 2025-05-02 | 4.280 | 4.280 | 4.280 | 4.280 | 4.263 | 6,626 |
| 2025-05-01 | 4.280 | 4.280 | 4.200 | 4.240 | 4.223 | 29,327 |
| 2025-04-30 | 4.380 | 4.580 | 4.280 | 4.500 | 4.482 | 22,218 |
| 2025-04-29 | 4.280 | 4.400 | 4.280 | 4.400 | 4.383 | 30,179 |
| 2025-04-28 | 4.240 | 4.620 | 4.200 | 4.480 | 4.462 | 18,926 |
| 2025-04-25 | 4.300 | 4.300 | 4.100 | 4.240 | 4.223 | 14,747 |
| 2025-04-24 | 4.280 | 4.440 | 4.280 | 4.440 | 4.423 | 122 |
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.