Erria A/S (CPH:ERRIA)
Denmark
· Delayed Price · Currency is DKK 4.100
0.00 (0.00%)
Dec 5, 2025, 4:59 PM CET
Erria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.92 | 4.04 | 3.92 | 4.04 | - | -1.46% | 148 |
| Dec 4, 2025 | 3.82 | 4.10 | 3.82 | 4.10 | 4.10 | - | 3,772 |
| Dec 3, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 6.22% | 440 |
| Dec 2, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 0.52% | 271 |
| Dec 1, 2025 | 3.94 | 4.28 | 3.72 | 3.84 | 3.84 | -3.52% | 18,650 |
| Nov 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 255 |
| Nov 27, 2025 | 4.00 | 4.38 | 3.98 | 3.98 | 3.98 | 1.02% | 3,803 |
| Nov 25, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -1.01% | 3,196 |
| Nov 24, 2025 | 3.62 | 4.00 | 3.60 | 3.98 | 3.98 | 9.34% | 41,570 |
| Nov 21, 2025 | 3.66 | 3.66 | 3.40 | 3.64 | 3.64 | -1.09% | 18,107 |
| Nov 20, 2025 | 3.66 | 3.68 | 3.42 | 3.68 | 3.68 | - | 11,122 |
| Nov 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 20,000 |
| Nov 18, 2025 | 3.74 | 3.74 | 3.60 | 3.68 | 3.68 | -4.17% | 14,315 |
| Nov 17, 2025 | 3.86 | 3.86 | 3.72 | 3.84 | 3.84 | -0.52% | 821 |
| Nov 14, 2025 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | -1.03% | 2,655 |
| Nov 13, 2025 | 3.74 | 3.90 | 3.72 | 3.90 | 3.90 | - | 21,661 |
| Nov 12, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 3,466 |
| Nov 11, 2025 | 3.90 | 3.90 | 3.68 | 3.90 | 3.90 | -2.01% | 20,444 |
| Nov 10, 2025 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 3.65% | 13,915 |
| Nov 7, 2025 | 4.00 | 4.00 | 3.84 | 3.84 | 3.84 | -3.52% | 34,063 |
| Nov 6, 2025 | 4.14 | 4.14 | 3.98 | 3.98 | 3.98 | -1.49% | 4,290 |
| Nov 5, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | -2.42% | 1,528 |
| Nov 3, 2025 | 4.18 | 4.18 | 4.02 | 4.14 | 4.14 | -0.96% | 10,280 |
| Oct 31, 2025 | 4.20 | 4.20 | 4.08 | 4.18 | 4.18 | - | 1,601 |
| Oct 30, 2025 | 4.08 | 4.24 | 4.08 | 4.18 | 4.18 | 0.97% | 23,946 |
| Oct 29, 2025 | 4.16 | 4.16 | 4.00 | 4.14 | 4.14 | -1.43% | 20,815 |
| Oct 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 18 |
| Oct 24, 2025 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 12,428 |
| Oct 23, 2025 | 4.04 | 4.20 | 4.04 | 4.16 | 4.16 | 4.52% | 17,816 |
| Oct 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.11% | 600 |
| Oct 21, 2025 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -4.46% | 2,275 |
| Oct 20, 2025 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | -1.46% | 4,426 |
| Oct 17, 2025 | 4.06 | 4.10 | 3.98 | 4.10 | 4.10 | 0.99% | 1,640 |
| Oct 15, 2025 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 3.57% | 8,650 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | - | 1,446 |
| Oct 13, 2025 | 4.02 | 4.04 | 3.92 | 3.92 | 3.92 | -3.92% | 4,819 |
| Oct 10, 2025 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | 0.49% | 21,684 |
| Oct 9, 2025 | 4.08 | 4.08 | 3.86 | 4.06 | 4.06 | 4.10% | 13,879 |
| Oct 8, 2025 | 4.04 | 4.06 | 3.90 | 3.90 | 3.90 | -3.47% | 7,600 |
| Oct 7, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | -0.98% | 1,258 |
| Oct 6, 2025 | 4.04 | 4.14 | 4.02 | 4.08 | 4.08 | -1.92% | 15,559 |
| Oct 3, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 4.00% | 1,087 |
| Oct 2, 2025 | 4.08 | 4.10 | 3.98 | 4.00 | 4.00 | 0.50% | 1,083 |
| Oct 1, 2025 | 4.18 | 4.18 | 3.98 | 3.98 | 3.98 | -3.86% | 6,556 |
| Sep 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | 375 |
| Sep 29, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.96% | 200 |
| Sep 26, 2025 | 4.10 | 4.16 | 3.98 | 4.16 | 4.16 | 2.97% | 6,010 |
| Sep 25, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | -0.49% | 2,746 |
| Sep 24, 2025 | 4.28 | 4.28 | 3.92 | 4.06 | 4.06 | -0.98% | 13,195 |
| Sep 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6.22% | 2,241 |