Erria A/S (ERRIA.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 03:49PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1,000 |
| 02 May 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 01 May 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 1,000 |
| 30 Apr 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7400 | 3.7400 | 2,800 |
| 29 Apr 2024 | 3.7000 | 3.7400 | 3.4800 | 3.7400 | 3.7400 | 6,000 |
| 26 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 21 |
| 25 Apr 2024 | 3.5000 | 3.7400 | 3.5000 | 3.5600 | 3.5600 | 7,550 |
| 24 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 23 Apr 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | 2,200 |
| 22 Apr 2024 | 3.7000 | 3.7000 | 3.4000 | 3.7000 | 3.7000 | 3,422 |
| 19 Apr 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 1,630 |
| 18 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 17 Apr 2024 | 3.4200 | 3.7200 | 3.4000 | 3.7200 | 3.7200 | 643 |
| 16 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 134 |
| 15 Apr 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7200 | 3.7200 | 4,310 |
| 12 Apr 2024 | 3.7400 | 3.7400 | 3.6000 | 3.7400 | 3.7400 | 2,631 |
| 11 Apr 2024 | 3.4200 | 3.7400 | 3.4200 | 3.7400 | 3.7400 | 2,105 |
| 10 Apr 2024 | 3.5000 | 3.7200 | 3.5000 | 3.7200 | 3.7200 | 4,527 |
| 09 Apr 2024 | 3.4600 | 3.7200 | 3.4600 | 3.7200 | 3.7200 | 6,100 |
| 08 Apr 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | 3.7400 | 600 |
| 05 Apr 2024 | 3.6800 | 3.7400 | 3.6400 | 3.7400 | 3.7400 | 4,063 |
| 04 Apr 2024 | 3.6400 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | 11,450 |
| 03 Apr 2024 | 3.2600 | 3.6600 | 3.1400 | 3.6000 | 3.6000 | 20,604 |
| 02 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 235 |
| 27 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 500 |
| 26 Mar 2024 | 3.5500 | 3.5500 | 3.3600 | 3.4500 | 3.4500 | 2,753 |
| 25 Mar 2024 | 3.4300 | 3.5500 | 3.4300 | 3.5500 | 3.5500 | 3,115 |
| 22 Mar 2024 | 3.3000 | 3.4800 | 3.2700 | 3.4800 | 3.4800 | 2,201 |
| 21 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 100 |
| 20 Mar 2024 | 3.2700 | 3.4600 | 3.2700 | 3.3000 | 3.3000 | 19,604 |
| 19 Mar 2024 | 3.5000 | 3.5000 | 3.2800 | 3.4000 | 3.4000 | 13,309 |
| 18 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 15 Mar 2024 | 3.2900 | 3.4200 | 3.2600 | 3.4200 | 3.4200 | 7,930 |
| 14 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 300 |
| 13 Mar 2024 | 3.2600 | 3.4500 | 3.2600 | 3.4500 | 3.4500 | 374 |
| 12 Mar 2024 | 3.5000 | 3.5600 | 3.2500 | 3.4100 | 3.4100 | 25,491 |
| 11 Mar 2024 | 3.3400 | 3.5200 | 3.3400 | 3.5000 | 3.5000 | 2,700 |
| 08 Mar 2024 | 3.4800 | 3.6000 | 3.3400 | 3.6000 | 3.6000 | 11,587 |
| 07 Mar 2024 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | 3.6400 | 1,100 |
| 06 Mar 2024 | 3.5400 | 3.5500 | 3.2800 | 3.5500 | 3.5500 | 8,914 |
| 05 Mar 2024 | 3.5100 | 3.5500 | 3.3200 | 3.5500 | 3.5500 | 4,300 |
| 04 Mar 2024 | 3.3000 | 3.4000 | 3.2900 | 3.4000 | 3.4000 | 4,084 |
| 01 Mar 2024 | 3.4500 | 3.5500 | 3.3000 | 3.4500 | 3.4500 | 11,245 |
| 29 Feb 2024 | 3.3200 | 3.6800 | 3.3200 | 3.6800 | 3.6800 | 1,994 |
| 28 Feb 2024 | 3.2800 | 3.5000 | 3.2800 | 3.5000 | 3.5000 | 600 |
| 27 Feb 2024 | 3.3800 | 3.4600 | 3.2800 | 3.4600 | 3.4600 | 1,100 |
| 26 Feb 2024 | 3.5000 | 3.5400 | 3.3800 | 3.5400 | 3.5400 | 2,262 |
| 23 Feb 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4600 | 3.4600 | 12,468 |
| 22 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 1,150 |
| 21 Feb 2024 | 3.6300 | 3.6300 | 3.5000 | 3.5000 | 3.5000 | 6,090 |
| 20 Feb 2024 | 3.3800 | 3.6200 | 3.3800 | 3.4900 | 3.4900 | 2,665 |
| 19 Feb 2024 | 3.7500 | 3.7500 | 3.3800 | 3.3800 | 3.3800 | 16,081 |
| 16 Feb 2024 | 3.4800 | 3.7500 | 3.4800 | 3.7500 | 3.7500 | 5,128 |
| 15 Feb 2024 | 3.4600 | 3.7300 | 3.4500 | 3.7300 | 3.7300 | 5,135 |
| 14 Feb 2024 | 3.4100 | 3.6000 | 3.4100 | 3.6000 | 3.6000 | 6,768 |
| 13 Feb 2024 | 3.3900 | 3.5000 | 3.3900 | 3.5000 | 3.5000 | 5,155 |
| 12 Feb 2024 | 3.3900 | 3.6800 | 3.3900 | 3.6000 | 3.6000 | 5,817 |
| 09 Feb 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 8,000 |
| 08 Feb 2024 | 3.4100 | 3.5800 | 3.4000 | 3.4000 | 3.4000 | 8,430 |
| 07 Feb 2024 | 3.4600 | 3.5800 | 3.4600 | 3.5800 | 3.5800 | 131 |
| 06 Feb 2024 | 3.5200 | 3.5800 | 3.4000 | 3.5800 | 3.5800 | 850 |
| 05 Feb 2024 | 3.7600 | 3.7600 | 3.5900 | 3.6500 | 3.6500 | 2,200 |
| 02 Feb 2024 | 3.6000 | 3.7700 | 3.6000 | 3.7700 | 3.7700 | 1,658 |
| 01 Feb 2024 | 3.6900 | 3.7500 | 3.6900 | 3.7500 | 3.7500 | 1,914 |
| 31 Jan 2024 | 3.5100 | 3.6500 | 3.5100 | 3.6500 | 3.6500 | 355 |
| 30 Jan 2024 | 3.4000 | 3.7000 | 3.4000 | 3.7000 | 3.7000 | 3,622 |
| 29 Jan 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 26 Jan 2024 | 3.5800 | 3.6700 | 3.3600 | 3.6700 | 3.6700 | 4,215 |
| 25 Jan 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5000 | 3.5000 | 2,870 |
| 24 Jan 2024 | 3.3400 | 3.5700 | 3.3400 | 3.5500 | 3.5500 | 5,374 |
| 23 Jan 2024 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | 3.5000 | 3,260 |
| 22 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1,250 |
| 19 Jan 2024 | 3.5900 | 3.5900 | 3.3400 | 3.3400 | 3.3400 | 188 |
| 18 Jan 2024 | 3.3100 | 3.5900 | 3.3100 | 3.5900 | 3.5900 | 125 |
| 17 Jan 2024 | 3.6000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 8,255 |
| 16 Jan 2024 | 3.2800 | 3.6000 | 3.2000 | 3.2100 | 3.2100 | 5,614 |
| 15 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 100 |
| 12 Jan 2024 | 3.5700 | 3.5700 | 2.9700 | 3.2500 | 3.2500 | 46,469 |
| 11 Jan 2024 | 3.5800 | 3.6100 | 3.2500 | 3.2500 | 3.2500 | 22,017 |
| 10 Jan 2024 | 3.5000 | 3.6200 | 3.4100 | 3.6200 | 3.6200 | 13,300 |
| 09 Jan 2024 | 3.7700 | 3.7700 | 3.5100 | 3.5800 | 3.5800 | 7,920 |
| 08 Jan 2024 | 3.4800 | 3.7400 | 3.4100 | 3.6700 | 3.6700 | 2,377 |
| 05 Jan 2024 | 3.5500 | 3.7900 | 3.5500 | 3.7900 | 3.7900 | 1,023 |
| 04 Jan 2024 | 3.6900 | 3.6900 | 3.5700 | 3.5900 | 3.5900 | 8,213 |
| 03 Jan 2024 | 3.8000 | 3.8000 | 3.6500 | 3.6900 | 3.6900 | 7,493 |
| 02 Jan 2024 | 3.7900 | 3.7900 | 3.6500 | 3.7900 | 3.7900 | 4,491 |
| 29 Dec 2023 | 3.6800 | 3.7100 | 3.5400 | 3.5900 | 3.5900 | 13,085 |
| 28 Dec 2023 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | 1,276 |
| 27 Dec 2023 | 3.7500 | 3.7500 | 3.6000 | 3.6900 | 3.6900 | 6,590 |
| 22 Dec 2023 | 3.6800 | 3.8000 | 3.6000 | 3.7300 | 3.7300 | 19,461 |
| 21 Dec 2023 | 3.6800 | 3.7000 | 3.5500 | 3.6400 | 3.6400 | 20,207 |
| 20 Dec 2023 | 3.4400 | 3.7000 | 3.4000 | 3.6000 | 3.6000 | 36,210 |
| 19 Dec 2023 | 3.4900 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 1,395 |
| 18 Dec 2023 | 3.7000 | 3.7000 | 3.2800 | 3.4600 | 3.4600 | 24,412 |
| 15 Dec 2023 | 3.5100 | 3.6900 | 3.5000 | 3.5000 | 3.5000 | 2,750 |
| 14 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 50 |
| 13 Dec 2023 | 3.5100 | 3.6900 | 3.5100 | 3.6000 | 3.6000 | 182 |
| 12 Dec 2023 | 3.5500 | 3.6900 | 3.5000 | 3.6900 | 3.6900 | 4,076 |
| 11 Dec 2023 | 3.5100 | 3.6800 | 3.5100 | 3.6800 | 3.6800 | 107 |
| 08 Dec 2023 | 3.6900 | 3.7000 | 3.5000 | 3.7000 | 3.7000 | 16,579 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.