Stock Charts

Market Type

ERL.N0000 - ER Group Ltd

Prices between 13/11/2025 and 10/11/2026
Trading Date Price Volume
2026-11-10 18.60 253,546
2026-11-06 18.85 179
2026-11-05 18.85 45,265
2026-11-04 18.60 98,743
2026-11-03 18.60 90,336
2026-10-30 18.60 90,336
2026-10-29 18.90 20,201
2026-10-28 18.90 2,900
2026-10-27 18.90 4,835
2026-10-26 18.90 14,182
2026-10-23 18.50 522,003
2026-10-22 19.00 3,835
2026-10-21 19.00 50,130
2026-10-20 19.00 6,148
2026-10-19 19.00 6,003
2026-10-16 19.05 18,300
2026-10-15 19.10 20,766
2026-10-14 19.00 4,303
2026-10-13 19.00 36,600
2026-10-12 19.00 36,600
2026-10-09 19.10 8,003
2026-10-08 19.50 142,180
2026-10-07 19.90 20,300
2026-10-06 20.00 6,300
2026-10-05 20.00 4,200
2026-10-02 20.00 15,905
2026-10-01 20.00 10,200
2026-09-29 20.95 300
2026-09-28 20.95 386,480
2026-09-25 19.05 2,919
2026-09-24 18.80 348,238
2026-09-23 18.30 285,700
2026-09-22 18.35 308
2026-09-21 18.30 47,814
2026-09-18 18.40 100
2026-09-17 18.40 10
2026-09-16 18.40 29,469
2026-09-14 18.50 500
2026-09-11 18.50 12,800
2026-09-10 18.40 18,121
2026-09-09 18.80 19,797
2026-09-08 18.90 100
2026-09-07 18.95 1,300
2026-09-04 18.40 14,445
2026-09-03 18.40 89,672
2026-09-02 18.40 38,405
2026-09-01 18.50 32,312
2026-08-31 18.80 31,058
2026-08-28 18.85 53,600
2026-08-27 18.90 39,700
2026-08-26 18.95 3,129
2026-08-25 18.95 599
2026-08-24 18.85 65,398
2026-08-21 18.95 3,102
2026-08-20 18.95 2,900
2026-08-19 19.00 134,135
2026-08-18 19.10 139,867
2026-08-17 19.10 8,574
2026-08-14 19.25 5,000
2026-08-13 19.25 33,123
2026-08-12 19.35 6,122
2026-08-11 19.35 26,800
2026-08-10 19.35 128,590
2026-08-07 19.30 46,765
2026-08-06 19.65 0
2026-08-05 19.70 9,664
2026-08-04 19.70 9,664
2026-08-03 19.75 70,358
2026-07-31 19.45 109,831
2026-07-30 19.50 929
2026-07-29 19.30 73,672
2026-07-28 19.45 292,121
2026-07-27 19.55 37,025
2026-07-24 19.55 28,619
2026-07-23 19.50 42,113
2026-07-22 19.45 6,300
2026-07-21 19.45 1,506
2026-07-20 19.45 17,162
2026-07-17 19.45 1,167
2026-07-16 19.50 13,512
2026-07-15 19.75 1,340
2026-07-14 19.50 143,240
2026-07-13 19.50 9,025
2026-07-10 20.00 36,000
2026-07-09 19.50 9,630
2026-07-08 18.20 18,400
2026-07-07 17.55 74,089
2026-07-06 17.30 118,879
2026-07-03 17.30 48,776
2026-07-02 17.40 1,445
2026-07-01 17.40 491
2026-06-30 17.50 52,181
2026-06-29 17.60 83,362
2026-06-26 17.60 29,898
2026-06-25 17.70 145,261
2026-06-24 17.75 134,101
2026-06-23 17.80 72,305
2026-06-22 17.85 108,111
2026-06-19 18.00 105,047
2026-06-18 18.00 600
2026-06-17 18.00 216,600
2026-06-16 18.20 6,803
2026-06-15 18.30 19,801
2026-06-12 18.30 49
2026-06-11 18.30 5,500
2026-06-10 18.30 2,700
2026-06-09 18.50 311,284
2026-06-08 18.50 369,458
2026-06-05 18.75 2,090
2026-06-04 18.75 256
2026-06-03 18.75 3,700
2026-06-02 18.75 148,997
2026-06-01 18.80 262,320
2026-05-29 19.45 69,600
2026-05-28 19.50 15,300
2026-05-27 19.55 46,906
2026-05-26 19.65 3,800
2026-05-25 19.70 11,130
2026-05-22 19.70 202,871
2026-05-21 19.70 454,304
2026-05-20 19.90 1,475
2026-05-19 19.90 242,772
2026-05-18 19.90 104,923
2026-05-15 19.90 211,227
2026-05-14 20.00 111,224
2026-05-13 19.00 160,958
2026-05-12 18.80 522,395
2026-05-11 18.80 0
2026-05-08 18.80 0
2026-05-07 18.80 591,170
2026-05-06 19.00 57,500
2026-05-05 19.00 2,635
2026-05-04 19.00 28,217
2026-04-30 19.10 5,836
2026-04-29 19.15 25,886
2026-04-28 19.15 8,800
2026-04-27 19.15 43,936
2026-04-24 19.15 81,298
2026-04-23 19.25 1,396
2026-04-22 19.25 462,810
2026-04-21 19.30 76,655
2026-04-20 19.50 2,533
2026-04-17 19.50 8,302
2026-04-16 19.55 38,383
2026-04-15 19.60 9,123
2026-04-14 20.00 169,729
2026-04-13 19.80 4,515
2026-04-10 20.00 5,023
2026-04-09 19.80 102,000
2026-04-08 19.80 112,834
2026-04-07 19.80 5,800
2026-04-06 19.85 2,872
2026-04-03 19.85 117,547
2026-04-02 19.90 32,297
2026-04-01 20.00 5,023
2026-03-31 20.00 9,338
2026-03-30 20.00 0
2026-03-27 20.00 5,171
2026-03-26 20.00 115,691
2026-03-25 20.40 1,500
2026-03-24 20.45 1,863
2026-03-23 20.00 900
2026-03-20 20.00 10,000
2026-03-20 20.00 10,000
2026-03-18 20.00 4,200
2026-03-17 20.00 69,167
2026-03-16 20.00 111,538
2026-03-13 20.00 163,900
2026-03-11 19.95 110,331
2026-03-10 19.95 163,367
2026-03-09 19.90 7,000
2026-03-06 19.25 9,100
2026-03-05 19.25 24,287
2026-03-04 19.90 72,228
2026-03-03 20.00 181,338
2026-03-02 20.45 42,200
2026-02-27 20.45 51,593
2026-02-26 20.00 114,961
2026-02-25 20.00 85,358
2026-02-24 20.70 172
2026-02-23 20.70 215,469
2026-02-20 20.00 64,071
2026-02-19 20.60 4,939
2026-02-18 20.70 15,500
2026-02-16 20.90 129,400
2026-02-13 20.90 10,167
2026-02-12 19.90 28,147
2026-02-11 19.90 23,474
2026-02-10 20.00 367,735
2026-02-09 20.20 414,355
2026-02-06 20.30 9,697
2026-02-05 20.50 339,556
2026-02-04 20.80 2,571
2026-02-03 20.95 2,940
2026-02-02 20.95 2,585
2026-01-30 20.95 14,000
2026-01-29 21.00 15,300
2026-01-28 21.00 16,310
2026-01-27 21.00 83,193
2026-01-26 21.90 1,900
2026-01-23 22.00 34,091
2026-01-22 22.00 2,000
2026-01-21 22.00 3,944
2026-01-20 22.00 122,191
2026-01-19 22.35 7,930
2026-01-16 22.50 140,788
2026-01-15 22.95 247,759
2026-01-14 23.00 28,856
2026-01-13 23.25 8,418
2026-01-12 23.40 149,636
2026-01-09 23.50 25,592
2026-01-08 22.70 17,023
2026-01-07 22.15 23,552
2026-01-06 22.15 12,617
2026-01-05 21.85 6,971
2025-12-31 21.95 3,003
2025-12-30 21.80 14,322
2025-12-29 21.95 26,834
2025-12-26 21.90 15,973
2025-12-24 21.50 10,400
2025-12-23 21.50 27,489
2025-12-22 21.15 3,600
2025-12-19 20.95 36,540
2025-12-18 20.70 51,533
2025-12-17 20.70 5,680
2025-12-16 20.70 28,123
2025-12-15 20.70 154,400
2025-12-12 20.95 2,900
2025-12-11 20.95 165,301
2025-12-10 21.00 290,851
2025-12-09 21.15 27,359
2025-12-08 21.20 34,015
2025-12-05 21.50 79,418
2025-12-04 21.50 802,679
2025-12-03 21.80 14,322
2025-12-02 22.00 8,977
2025-12-01 22.05 26,612
2025-11-28 22.05 62,092
2025-11-27 22.75 54,184
2025-11-26 22.85 12,134
2025-11-25 22.85 330,180
2025-11-24 22.50 26,465
2025-11-21 23.00 1,963
2025-11-20 23.40 133
2025-11-19 23.40 4,968
2025-11-18 23.40 4,700
2025-11-14 23.25 41,480
2025-11-13 23.00 39,106