Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.600 | 4.600 | 4.500 | 4.590 | 4.590 | 10,278 |
| 2026-10-15 | 4.510 | 4.780 | 4.500 | 4.780 | 4.780 | 9,505 |
| 2026-10-14 | 4.510 | 4.600 | 4.500 | 4.600 | 4.600 | 14,564 |
| 2026-10-13 | 4.510 | 4.520 | 4.510 | 4.520 | 4.520 | 3,362 |
| 2026-10-12 | 4.510 | 4.590 | 4.500 | 4.510 | 4.510 | 5,699 |
| 2026-10-09 | 4.850 | 4.850 | 4.500 | 4.500 | 4.500 | 10,572 |
| 2026-10-08 | 4.510 | 4.860 | 4.510 | 4.690 | 4.690 | 8,613 |
| 2026-10-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 17,986 |
| 2026-10-06 | 4.510 | 4.630 | 4.500 | 4.630 | 4.630 | 8,358 |
| 2026-10-05 | 4.550 | 4.660 | 4.500 | 4.500 | 4.500 | 17,394 |
| 2026-10-02 | 4.670 | 4.670 | 4.550 | 4.600 | 4.600 | 2,417 |
| 2026-10-01 | 4.510 | 4.710 | 4.500 | 4.610 | 4.610 | 18,398 |
| 2026-09-30 | 4.570 | 4.570 | 4.500 | 4.500 | 4.500 | 31,939 |
| 2026-09-29 | 4.560 | 4.570 | 4.560 | 4.570 | 4.570 | 13,101 |
| 2026-09-28 | 4.750 | 4.750 | 4.570 | 4.570 | 4.570 | 16,480 |
| 2026-09-25 | 4.600 | 4.690 | 4.570 | 4.570 | 4.570 | 4,091 |
| 2026-09-24 | 4.460 | 4.600 | 4.460 | 4.600 | 4.600 | 22,082 |
| 2026-09-23 | 4.630 | 4.640 | 4.320 | 4.640 | 4.640 | 9,910 |
| 2026-09-22 | 4.870 | 5.000 | 4.700 | 4.710 | 4.710 | 7,298 |
| 2026-09-21 | 5.000 | 5.000 | 4.680 | 4.690 | 4.690 | 8,555 |
| 2026-09-18 | 4.800 | 4.840 | 4.800 | 4.800 | 4.800 | 8,982 |
| 2026-09-17 | 4.800 | 4.880 | 4.700 | 4.700 | 4.700 | 6,405 |
| 2026-09-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,904 |
| 2026-09-15 | 4.890 | 4.890 | 4.580 | 4.800 | 4.800 | 339 |
| 2026-09-14 | 4.940 | 4.940 | 4.550 | 4.890 | 4.890 | 19,458 |
| 2026-09-11 | 4.560 | 4.830 | 4.530 | 4.830 | 4.830 | 25,144 |
| 2026-09-10 | 4.540 | 4.750 | 4.540 | 4.750 | 4.750 | 7,117 |
| 2026-09-09 | 4.690 | 4.690 | 4.530 | 4.540 | 4.540 | 24,099 |
| 2026-09-08 | 4.760 | 4.770 | 4.500 | 4.530 | 4.530 | 45,705 |
| 2026-09-07 | 4.900 | 4.930 | 4.770 | 4.840 | 4.840 | 10,200 |
| 2026-09-04 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 11,687 |
| 2026-09-03 | 5.140 | 5.140 | 4.850 | 4.900 | 4.900 | 12,146 |
| 2026-09-02 | 4.920 | 5.080 | 4.920 | 5.020 | 5.020 | 12,906 |
| 2026-09-01 | 4.900 | 5.080 | 4.900 | 5.080 | 5.080 | 8,959 |
| 2026-08-31 | 4.780 | 5.280 | 4.780 | 5.100 | 5.100 | 23,384 |
| 2026-08-28 | 4.990 | 4.990 | 4.620 | 4.860 | 4.860 | 22,903 |
| 2026-08-27 | 5.100 | 5.100 | 4.900 | 4.990 | 4.990 | 31,697 |
| 2026-08-26 | 5.340 | 5.400 | 5.000 | 5.000 | 5.000 | 21,769 |
| 2026-08-25 | 5.480 | 5.660 | 5.300 | 5.340 | 5.340 | 34,741 |
| 2026-08-24 | 5.320 | 5.500 | 5.280 | 5.480 | 5.480 | 18,415 |
| 2026-08-21 | 5.480 | 5.480 | 5.220 | 5.260 | 5.260 | 601 |
| 2026-08-20 | 5.280 | 5.500 | 5.200 | 5.480 | 5.480 | 19,905 |
| 2026-08-19 | 5.400 | 5.580 | 5.300 | 5.500 | 5.500 | 26,954 |
| 2026-08-18 | 5.400 | 5.460 | 5.100 | 5.400 | 5.400 | 52,897 |
| 2026-08-17 | 6.000 | 6.000 | 5.300 | 5.420 | 5.420 | 96,721 |
| 2026-08-14 | 6.000 | 6.500 | 5.800 | 6.140 | 6.140 | 70,671 |
| 2026-08-13 | 5.820 | 6.000 | 5.660 | 6.000 | 6.000 | 25,493 |
| 2026-08-12 | 5.620 | 6.020 | 5.620 | 5.860 | 5.860 | 31,841 |
| 2026-08-11 | 5.700 | 5.760 | 5.600 | 5.600 | 5.600 | 34,021 |
| 2026-08-10 | 5.720 | 5.740 | 5.600 | 5.700 | 5.700 | 29,521 |
| 2026-08-07 | 5.600 | 5.860 | 5.580 | 5.700 | 5.700 | 34,502 |
| 2026-08-06 | 5.380 | 5.600 | 5.260 | 5.560 | 5.560 | 40,797 |
| 2026-08-05 | 5.700 | 5.700 | 5.340 | 5.360 | 5.360 | 8,126 |
| 2026-08-04 | 5.980 | 5.980 | 5.500 | 5.720 | 5.720 | 36,479 |
| 2026-08-03 | 5.480 | 5.520 | 5.320 | 5.480 | 5.480 | 24,969 |
| 2026-07-31 | 5.380 | 5.460 | 5.180 | 5.320 | 5.320 | 27,784 |
| 2026-07-30 | 5.480 | 5.500 | 5.200 | 5.200 | 5.200 | 25,117 |
| 2026-07-29 | 5.340 | 5.680 | 5.320 | 5.320 | 5.320 | 13,141 |
| 2026-07-28 | 5.480 | 5.480 | 5.120 | 5.300 | 5.300 | 17,682 |
| 2026-07-27 | 5.320 | 5.460 | 5.120 | 5.420 | 5.420 | 16,403 |
Page 1 of 3 · 123 trading daysOlder →
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.