ER Capital N.V. ERC
EURONEXT · Netherlands · Technology Services
€2.20-0.06 (-2.65%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.20 | -2.65% | €2.30 | €2.30 | €2.20 | 863 |
| 2026-09-30 | €2.26 | -0.88% | €2.20 | €2.28 | €2.20 | 169 |
| 2026-09-29 | €2.28 | -0.87% | €2.28 | €2.28 | €2.26 | 257 |
| 2026-09-28 | €2.30 | +9.52% | €2.30 | €2.30 | €2.20 | 177 |
| 2026-09-25 | €2.10 | 0.00% | €2.10 | €2.10 | €2.10 | 0 |
| 2026-09-24 | €2.10 | -5.41% | €2.20 | €2.20 | €2.10 | 468 |
| 2026-09-23 | €2.22 | +0.91% | €2.20 | €2.22 | €2.20 | 246 |
| 2026-09-22 | €2.20 | -2.65% | €2.20 | €2.20 | €2.20 | 2 |
| 2026-09-21 | €2.26 | -1.74% | €2.30 | €2.30 | €2.26 | 1.53K |
| 2026-09-18 | €2.30 | +9.52% | €2.30 | €2.30 | €2.30 | 1.50K |
| 2026-09-17 | €2.10 | +6.06% | €2.06 | €2.10 | €2.06 | 38 |
| 2026-09-16 | €1.98 | -5.71% | €2.12 | €2.12 | €1.98 | 2.65K |
| 2026-09-15 | €2.10 | -5.41% | €2.22 | €2.22 | €2.10 | 335 |
| 2026-09-14 | €2.22 | +0.91% | €2.22 | €2.22 | €2.22 | 232 |
| 2026-09-11 | €2.20 | 0.00% | €2.18 | €2.20 | €2.18 | 438 |
| 2026-09-10 | €2.20 | -1.79% | €2.22 | €2.22 | €2.20 | 1.97K |
| 2026-09-09 | €2.24 | -2.61% | €2.24 | €2.24 | €2.24 | 571 |
| 2026-09-08 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 1.43K |
| 2026-09-07 | €2.30 | -5.74% | €2.24 | €2.30 | €2.24 | 288 |
| 2026-09-04 | €2.44 | +9.91% | €2.52 | €2.52 | €2.44 | 662 |
| 2026-09-03 | €2.22 | -1.77% | €2.26 | €2.26 | €2.22 | 7.02K |
| 2026-09-02 | €2.26 | -6.61% | €2.30 | €2.30 | €2.26 | 100 |
| 2026-09-01 | €2.42 | +5.22% | €2.42 | €2.42 | €2.42 | 5 |
| 2026-08-31 | €2.30 | +3.60% | €2.24 | €2.30 | €2.24 | 274 |
| 2026-08-28 | €2.22 | -6.72% | €2.38 | €2.60 | €2.22 | 5.35K |
| 2026-08-27 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 7 |
| 2026-08-26 | €2.38 | 0.00% | €2.38 | €2.38 | €2.28 | 37 |
| 2026-08-25 | €2.38 | +5.31% | €2.40 | €2.40 | €2.28 | 157 |
| 2026-08-24 | €2.26 | +2.73% | €2.28 | €2.50 | €2.26 | 733 |
| 2026-08-21 | €2.20 | -0.90% | €2.20 | €2.20 | €2.20 | 9 |
| 2026-08-20 | €2.22 | 0.00% | €2.22 | €2.24 | €2.22 | 893 |
| 2026-08-19 | €2.22 | -0.89% | €2.24 | €2.24 | €2.22 | 202 |
| 2026-08-18 | €2.24 | -6.67% | €2.40 | €2.40 | €2.24 | 49 |
| 2026-08-17 | €2.40 | +3.45% | €2.24 | €2.40 | €2.24 | 79 |
| 2026-08-14 | €2.32 | -3.33% | €2.32 | €2.32 | €2.20 | 1.43K |
| 2026-08-13 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-08-12 | €2.40 | +0.84% | €2.32 | €2.40 | €2.32 | 111 |
| 2026-08-11 | €2.38 | -0.83% | €2.48 | €2.48 | €2.38 | 234 |
| 2026-08-10 | €2.40 | -4.00% | €2.40 | €2.40 | €2.38 | 97 |
| 2026-08-07 | €2.50 | -3.85% | €2.50 | €2.50 | €2.40 | 576 |
| 2026-08-06 | €2.60 | +0.78% | €2.64 | €2.64 | €2.58 | 197 |
| 2026-08-05 | €2.58 | +3.20% | €2.52 | €2.66 | €2.50 | 407 |
| 2026-08-04 | €2.50 | +6.84% | €2.56 | €2.68 | €2.50 | 1.42K |
| 2026-08-03 | €2.34 | -6.40% | €2.32 | €2.42 | €2.32 | 1.03K |
| 2026-07-31 | €2.50 | -2.34% | €2.50 | €2.50 | €2.30 | 67 |
| 2026-07-30 | €2.56 | +11.30% | €2.42 | €2.64 | €2.42 | 3.21K |
| 2026-07-29 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 263 |
| 2026-07-28 | €2.30 | +2.68% | €2.20 | €2.30 | €2.20 | 2.76K |
| 2026-07-27 | €2.24 | +1.82% | €2.24 | €2.24 | €2.20 | 2.52K |
| 2026-07-24 | €2.20 | -2.65% | €2.08 | €2.20 | €2.08 | 3.51K |
| 2026-07-23 | €2.26 | +1.80% | €2.26 | €2.26 | €2.26 | 86 |
| 2026-07-22 | €2.22 | +7.77% | €2.04 | €2.22 | €2.02 | 2.37K |
| 2026-07-21 | €2.06 | +3.00% | €2.00 | €2.10 | €2.00 | 572 |
| 2026-07-20 | €2.00 | -7.41% | €2.14 | €2.30 | €2.00 | 1.66K |
| 2026-07-17 | €2.16 | -3.57% | €2.16 | €2.20 | €2.16 | 2.69K |
| 2026-07-16 | €2.24 | -2.61% | €2.16 | €2.30 | €2.14 | 3.30K |
| 2026-07-15 | €2.30 | 0.00% | €2.26 | €2.30 | €2.26 | 230 |
| 2026-07-14 | €2.30 | +2.68% | €2.38 | €2.38 | €2.24 | 82 |
| 2026-07-13 | €2.24 | -3.45% | €2.20 | €2.24 | €2.14 | 1.32K |
| 2026-07-10 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-07-09 | €2.32 | 0.00% | €2.14 | €2.32 | €2.14 | 104 |
| 2026-07-08 | €2.32 | -7.20% | €2.46 | €2.46 | €2.32 | 824 |
| 2026-07-07 | €2.50 | +1.63% | €2.54 | €2.54 | €2.50 | 28 |
| 2026-07-06 | €2.46 | 0.00% | €2.50 | €2.54 | €2.46 | 398 |
| 2026-07-03 | €2.46 | -3.15% | €2.50 | €2.50 | €2.46 | 142 |
| 2026-07-02 | €2.54 | +1.60% | €2.56 | €2.56 | €2.50 | 184 |
| 2026-07-01 | €2.50 | +3.31% | €2.64 | €2.64 | €2.50 | 610 |
| 2026-06-30 | €2.42 | +0.83% | €2.56 | €2.68 | €2.42 | 2.00K |
| 2026-06-29 | €2.40 | +8.11% | €2.40 | €2.40 | €2.24 | 229 |
| 2026-06-26 | €2.22 | +11.00% | €2.06 | €2.22 | €2.06 | 664 |
| 2026-06-25 | €2.00 | -17.36% | €2.40 | €2.40 | €1.98 | 582 |
| 2026-06-24 | €2.42 | +12.04% | €2.42 | €2.42 | €2.42 | 1.02K |
| 2026-06-23 | €2.16 | +4.85% | €2.12 | €2.26 | €2.12 | 764 |
| 2026-06-22 | €2.06 | +11.96% | €1.88 | €2.06 | €1.88 | 1.47K |
| 2026-06-19 | €1.84 | -3.16% | €1.83 | €1.84 | €1.83 | 100 |
| 2026-06-18 | €1.90 | -2.56% | €1.80 | €1.90 | €1.80 | 566 |
| 2026-06-17 | €1.95 | +1.04% | €2.12 | €2.12 | €1.95 | 502 |
| 2026-06-16 | €1.93 | -8.10% | €1.90 | €1.97 | €1.90 | 3.20K |
| 2026-06-15 | €2.10 | -4.55% | €2.10 | €2.10 | €2.10 | 1.36K |
| 2026-06-12 | €2.20 | -7.56% | €2.40 | €2.40 | €2.20 | 1.13K |
| 2026-06-11 | €2.38 | -1.65% | €2.38 | €2.38 | €2.38 | 10 |
| 2026-06-10 | €2.42 | +0.83% | €2.40 | €2.42 | €2.40 | 4.06K |
| 2026-06-09 | €2.40 | -10.45% | €2.64 | €2.64 | €2.40 | 1.85K |
| 2026-06-08 | €2.68 | -4.29% | €2.64 | €2.68 | €2.64 | 899 |
| 2026-06-05 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 1.11K |
| 2026-06-04 | €2.80 | 0.00% | €2.80 | €2.92 | €2.80 | 439 |
| 2026-06-03 | €2.80 | -2.10% | €2.98 | €2.98 | €2.80 | 1.73K |
| 2026-06-02 | €2.86 | -4.03% | €2.88 | €3.00 | €2.86 | 1.17K |
| 2026-06-01 | €2.98 | +2.76% | €2.98 | €2.98 | €2.82 | 1.21K |
| 2026-05-29 | €2.90 | +2.11% | €3.00 | €3.00 | €2.84 | 591 |