UK markets closed

Erria A/S (ERRIA.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
3.4100-0.0400 (-1.16%)
At close: 03:56PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20243.41003.41003.41003.41003.4100500
26 Mar 20243.55003.55003.36003.45003.45002,753
25 Mar 20243.43003.55003.43003.55003.55003,115
22 Mar 20243.30003.48003.27003.48003.48002,201
21 Mar 20243.48003.48003.48003.48003.4800100
20 Mar 20243.27003.46003.27003.30003.300019,604
19 Mar 20243.50003.50003.28003.40003.400013,309
18 Mar 20243.42003.42003.42003.42003.4200-
15 Mar 20243.29003.42003.26003.42003.42007,930
14 Mar 20243.44003.44003.44003.44003.4400300
13 Mar 20243.26003.45003.26003.45003.4500374
12 Mar 20243.50003.56003.25003.41003.410025,491
11 Mar 20243.34003.52003.34003.50003.50002,700
08 Mar 20243.48003.60003.34003.60003.600011,587
07 Mar 20243.65003.65003.64003.64003.64001,100
06 Mar 20243.54003.55003.28003.55003.55008,914
05 Mar 20243.51003.55003.32003.55003.55004,300
04 Mar 20243.30003.40003.29003.40003.40004,084
01 Mar 20243.45003.55003.30003.45003.450011,245
29 Feb 20243.32003.68003.32003.68003.68001,994
28 Feb 20243.28003.50003.28003.50003.5000600
27 Feb 20243.38003.46003.28003.46003.46001,100
26 Feb 20243.50003.54003.38003.54003.54002,262
23 Feb 20243.48003.48003.40003.46003.460012,468
22 Feb 20243.47003.47003.47003.47003.47001,150
21 Feb 20243.63003.63003.50003.50003.50006,090
20 Feb 20243.38003.62003.38003.49003.49002,665
19 Feb 20243.75003.75003.38003.38003.380016,081
16 Feb 20243.48003.75003.48003.75003.75005,128
15 Feb 20243.46003.73003.45003.73003.73005,135
14 Feb 20243.41003.60003.41003.60003.60006,768
13 Feb 20243.39003.50003.39003.50003.50005,155
12 Feb 20243.39003.68003.39003.60003.60005,817
09 Feb 20243.39003.39003.39003.39003.39008,000
08 Feb 20243.41003.58003.40003.40003.40008,430
07 Feb 20243.46003.58003.46003.58003.5800131
06 Feb 20243.52003.58003.40003.58003.5800850
05 Feb 20243.76003.76003.59003.65003.65002,200
02 Feb 20243.60003.77003.60003.77003.77001,658
01 Feb 20243.69003.75003.69003.75003.75001,914
31 Jan 20243.51003.65003.51003.65003.6500355
30 Jan 20243.40003.70003.40003.70003.70003,622
29 Jan 20243.67003.67003.67003.67003.6700-
26 Jan 20243.58003.67003.36003.67003.67004,215
25 Jan 20243.59003.59003.50003.50003.50002,870
24 Jan 20243.34003.57003.34003.55003.55005,374
23 Jan 20243.35003.50003.35003.50003.50003,260
22 Jan 20243.59003.59003.59003.59003.59001,250
19 Jan 20243.59003.59003.34003.34003.3400188
18 Jan 20243.31003.59003.31003.59003.5900125
17 Jan 20243.60003.60003.50003.60003.60008,255
16 Jan 20243.28003.60003.20003.21003.21005,614
15 Jan 20243.18003.18003.18003.18003.1800100
12 Jan 20243.57003.57002.97003.25003.250046,469
11 Jan 20243.58003.61003.25003.25003.250022,017
10 Jan 20243.50003.62003.41003.62003.620013,300
09 Jan 20243.77003.77003.51003.58003.58007,920
08 Jan 20243.48003.74003.41003.67003.67002,377
05 Jan 20243.55003.79003.55003.79003.79001,023
04 Jan 20243.69003.69003.57003.59003.59008,213
03 Jan 20243.80003.80003.65003.69003.69007,493
02 Jan 20243.79003.79003.65003.79003.79004,491
29 Dec 20233.68003.71003.54003.59003.590013,085
28 Dec 20233.70003.79003.70003.79003.79001,276
27 Dec 20233.75003.75003.60003.69003.69006,590
22 Dec 20233.68003.80003.60003.73003.730019,461
21 Dec 20233.68003.70003.55003.64003.640020,207
20 Dec 20233.44003.70003.40003.60003.600036,210
19 Dec 20233.49003.50003.48003.48003.48001,395
18 Dec 20233.70003.70003.28003.46003.460024,412
15 Dec 20233.51003.69003.50003.50003.50002,750
14 Dec 20233.50003.50003.50003.50003.500050
13 Dec 20233.51003.69003.51003.60003.6000182
12 Dec 20233.55003.69003.50003.69003.69004,076
11 Dec 20233.51003.68003.51003.68003.6800107
08 Dec 20233.69003.70003.50003.70003.700016,579
07 Dec 20233.70003.70003.69003.69003.6900476
06 Dec 20233.74003.86003.72003.75003.75007,665
05 Dec 20234.09004.09003.76003.76003.76002,176
04 Dec 20233.88003.99003.88003.95003.95008,573
01 Dec 20233.57003.57003.51003.51003.51002,406
30 Nov 20233.60003.60003.60003.60003.60002,441
29 Nov 20233.89003.89003.80003.80003.80006,939
28 Nov 20233.79003.99003.79003.98003.98008,581
27 Nov 20233.49003.75003.49003.75003.75007,419
24 Nov 20233.56003.56003.56003.56003.5600-
23 Nov 20233.56003.79003.56003.56003.5600545
22 Nov 20233.75003.89003.75003.89003.89001,376
21 Nov 20233.61003.61003.60003.60003.60003,766
20 Nov 20234.04004.04003.52003.90003.90002,364
17 Nov 20233.47004.04003.47004.04004.04008,283
16 Nov 20233.62004.00003.62003.62003.620011,427
15 Nov 20233.51003.68003.51003.68003.68001,300
14 Nov 20233.55003.55003.55003.55003.550011,990
13 Nov 20233.89003.89003.89003.89003.8900300
10 Nov 20233.45003.89003.45003.89003.890010,970
09 Nov 20233.50003.59003.50003.59003.590011,529
08 Nov 20233.69003.77003.59003.63003.63006,222
07 Nov 20233.45003.88003.28003.88003.88002,140
06 Nov 20233.39003.89003.39003.89003.890073
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...