Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Bristow Group Inc. (ERG1.F)

Compare

34.00

+0.20

+(0.59%)

As of 8:00:56 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	34.00	34.00	34.00	34.00	34.00	228
Feb 24, 2025	33.80	33.80	33.80	33.80	33.80	-
Feb 21, 2025	34.40	34.40	34.40	34.40	34.40	-
Feb 20, 2025	34.80	34.80	34.80	34.80	34.80	-
Feb 19, 2025	35.00	35.00	35.00	35.00	35.00	-
Feb 18, 2025	34.60	34.60	34.60	34.60	34.60	-
Feb 17, 2025	34.60	34.60	34.60	34.60	34.60	-
Feb 14, 2025	34.20	34.20	34.20	34.20	34.20	-
Feb 13, 2025	34.20	34.20	34.20	34.20	34.20	-
Feb 12, 2025	35.00	35.00	35.00	35.00	35.00	-
Feb 11, 2025	34.80	34.80	34.80	34.80	34.80	-
Feb 10, 2025	33.40	35.00	33.40	35.00	35.00	228
Feb 7, 2025	33.60	33.60	33.60	33.60	33.60	-
Feb 6, 2025	33.60	33.60	33.60	33.60	33.60	-
Feb 5, 2025	33.60	33.60	33.60	33.60	33.60	-
Feb 4, 2025	32.60	32.60	32.60	32.60	32.60	-
Feb 3, 2025	32.20	32.20	32.20	32.20	32.20	-
Jan 31, 2025	32.60	32.60	32.60	32.60	32.60	-
Jan 30, 2025	32.60	32.60	32.60	32.60	32.60	-
Jan 29, 2025	32.60	32.60	32.60	32.60	32.60	-
Jan 28, 2025	32.80	32.80	32.80	32.80	32.80	-
Jan 27, 2025	33.40	33.40	33.40	33.40	33.40	-
Jan 24, 2025	33.40	33.40	33.40	33.40	33.40	-
Jan 23, 2025	33.60	33.60	33.60	33.60	33.60	-
Jan 22, 2025	35.00	35.00	35.00	35.00	35.00	-
Jan 21, 2025	35.20	35.20	35.20	35.20	35.20	-
Jan 20, 2025	35.00	35.00	35.00	35.00	35.00	-
Jan 17, 2025	35.00	35.00	35.00	35.00	35.00	-
Jan 16, 2025	35.40	35.40	35.40	35.40	35.40	-
Jan 15, 2025	34.40	34.40	34.40	34.40	34.40	-
Jan 14, 2025	33.80	33.80	33.80	33.80	33.80	-
Jan 13, 2025	33.80	33.80	33.80	33.80	33.80	-
Jan 10, 2025	34.00	34.00	34.00	34.00	34.00	-
Jan 9, 2025	34.00	34.00	34.00	34.00	34.00	-
Jan 8, 2025	34.00	34.00	34.00	34.00	34.00	-
Jan 7, 2025	33.80	33.80	33.80	33.80	33.80	-
Jan 6, 2025	34.60	34.60	34.60	34.60	34.60	-
Jan 3, 2025	34.20	34.20	34.20	34.20	34.20	-
Jan 2, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 30, 2024	31.60	31.60	31.60	31.60	31.60	68
Dec 27, 2024	32.20	32.20	32.20	32.20	32.20	-
Dec 23, 2024	31.00	31.00	31.00	31.00	31.00	-
Dec 20, 2024	31.20	31.20	31.20	31.20	31.20	-
Dec 19, 2024	31.00	31.20	31.00	31.20	31.20	300
Dec 18, 2024	32.40	32.40	32.40	32.40	32.40	-
Dec 17, 2024	32.60	32.60	32.60	32.60	32.60	-
Dec 16, 2024	32.40	32.40	32.40	32.40	32.40	-
Dec 13, 2024	33.60	33.60	33.60	33.60	33.60	-
Dec 12, 2024	34.40	34.40	34.40	34.40	34.40	-
Dec 11, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 10, 2024	32.40	32.40	32.40	32.40	32.40	-
Dec 9, 2024	32.60	32.60	32.60	32.60	32.60	-
Dec 6, 2024	33.60	33.60	33.60	33.60	33.60	-
Dec 5, 2024	34.60	34.60	34.60	34.60	34.60	-
Dec 4, 2024	35.20	35.20	35.20	35.20	35.20	-
Dec 3, 2024	35.60	35.60	35.60	35.60	35.60	-
Dec 2, 2024	35.60	35.60	35.60	35.60	35.60	-
Nov 29, 2024	35.40	35.40	35.40	35.40	35.40	-
Nov 28, 2024	35.60	35.60	35.60	35.60	35.60	-
Nov 27, 2024	35.20	35.20	35.20	35.20	35.20	-
Nov 26, 2024	35.80	35.80	35.80	35.80	35.80	-
Nov 25, 2024	36.20	36.20	36.20	36.20	36.20	-
Nov 22, 2024	35.80	35.80	35.80	35.80	35.80	-
Nov 21, 2024	35.20	35.20	35.20	35.20	35.20	-
Nov 20, 2024	34.80	34.80	34.80	34.80	34.80	-
Nov 19, 2024	34.20	34.20	34.20	34.20	34.20	-
Nov 18, 2024	34.00	34.00	34.00	34.00	34.00	-
Nov 15, 2024	34.40	34.40	34.40	34.40	34.40	-
Nov 14, 2024	34.80	34.80	34.80	34.80	34.80	-
Nov 13, 2024	35.60	35.60	35.60	35.60	35.60	-
Nov 12, 2024	35.60	35.60	35.60	35.60	35.60	-
Nov 11, 2024	35.20	35.20	35.20	35.20	35.20	-
Nov 8, 2024	35.20	35.20	35.20	35.20	35.20	-
Nov 7, 2024	35.00	35.00	35.00	35.00	35.00	-
Nov 6, 2024	32.20	32.20	32.20	32.20	32.20	-
Nov 5, 2024	30.60	30.60	30.60	30.60	30.60	-
Nov 4, 2024	29.80	29.80	29.80	29.80	29.80	-
Nov 1, 2024	30.40	30.40	30.40	30.40	30.40	-
Oct 31, 2024	31.00	31.00	31.00	31.00	31.00	-
Oct 30, 2024	31.40	31.40	31.40	31.40	31.40	-
Oct 29, 2024	31.20	31.20	31.20	31.20	31.20	-
Oct 28, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 25, 2024	31.40	31.40	31.40	31.40	31.40	-
Oct 24, 2024	31.40	31.40	31.40	31.40	31.40	-
Oct 23, 2024	31.00	31.00	31.00	31.00	31.00	-
Oct 22, 2024	31.00	31.00	31.00	31.00	31.00	-
Oct 21, 2024	30.80	30.80	30.80	30.80	30.80	-
Oct 18, 2024	31.80	31.80	31.80	31.80	31.80	-
Oct 17, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 16, 2024	30.60	30.60	30.60	30.60	30.60	-
Oct 15, 2024	31.20	31.20	31.20	31.20	31.20	-
Oct 14, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 11, 2024	31.40	31.40	31.40	31.40	31.40	-
Oct 10, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 9, 2024	31.40	31.40	31.40	31.40	31.40	-
Oct 8, 2024	32.20	32.20	32.20	32.20	32.20	-
Oct 7, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 4, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 3, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 2, 2024	31.80	31.80	31.80	31.80	31.80	-
Oct 1, 2024	31.00	31.00	31.00	31.00	31.00	-
Sep 30, 2024	30.80	30.80	30.80	30.80	30.80	-
Sep 27, 2024	31.00	31.00	31.00	31.00	31.00	-
Sep 26, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 25, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 24, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 23, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 20, 2024	32.60	32.60	32.60	32.60	32.60	-
Sep 19, 2024	31.60	31.60	31.60	31.60	31.60	-
Sep 18, 2024	32.00	32.00	32.00	32.00	32.00	-
Sep 17, 2024	31.20	31.20	31.20	31.20	31.20	-
Sep 16, 2024	30.60	30.60	30.60	30.60	30.60	-
Sep 13, 2024	30.80	30.80	30.80	30.80	30.80	-
Sep 12, 2024	30.40	30.40	30.40	30.40	30.40	-
Sep 11, 2024	30.60	30.60	30.60	30.60	30.60	-
Sep 10, 2024	31.00	31.00	31.00	31.00	31.00	-
Sep 9, 2024	32.80	32.80	32.80	32.80	32.80	-
Sep 6, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 5, 2024	35.00	35.00	35.00	35.00	35.00	-
Sep 4, 2024	35.40	35.40	35.40	35.40	35.40	-
Sep 3, 2024	36.00	36.00	36.00	36.00	36.00	-
Sep 2, 2024	36.00	36.00	36.00	36.00	36.00	-
Aug 30, 2024	34.80	34.80	34.80	34.80	34.80	-
Aug 29, 2024	34.40	34.40	34.40	34.40	34.40	-
Aug 28, 2024	34.20	34.20	34.20	34.20	34.20	-
Aug 27, 2024	34.20	34.20	34.20	34.20	34.20	-
Aug 26, 2024	33.80	33.80	33.80	33.80	33.80	-
Aug 23, 2024	33.20	33.20	33.20	33.20	33.20	-
Aug 22, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 21, 2024	33.20	33.20	33.20	33.20	33.20	-
Aug 20, 2024	34.60	34.60	34.60	34.60	34.60	-
Aug 19, 2024	34.20	34.20	34.20	34.20	34.20	-
Aug 16, 2024	34.40	34.40	34.40	34.40	34.40	-
Aug 15, 2024	33.60	33.60	33.60	33.60	33.60	-
Aug 14, 2024	33.60	33.60	33.60	33.60	33.60	-
Aug 13, 2024	34.80	34.80	34.80	34.80	34.80	-
Aug 12, 2024	34.40	34.40	34.40	34.40	34.40	-
Aug 9, 2024	34.60	34.60	34.60	34.60	34.60	-
Aug 8, 2024	34.40	34.40	34.40	34.40	34.40	-
Aug 7, 2024	31.20	31.20	31.20	31.20	31.20	-
Aug 6, 2024	30.00	30.00	30.00	30.00	30.00	-
Aug 5, 2024	31.00	31.00	31.00	31.00	31.00	-
Aug 2, 2024	33.40	33.40	33.40	33.40	33.40	-
Aug 1, 2024	35.00	35.00	35.00	35.00	35.00	-
Jul 31, 2024	34.20	34.20	34.20	34.20	34.20	-
Jul 30, 2024	34.00	34.00	34.00	34.00	34.00	-
Jul 29, 2024	34.20	34.20	34.20	34.20	34.20	-
Jul 26, 2024	34.20	34.20	34.20	34.20	34.20	-
Jul 25, 2024	33.40	33.40	33.40	33.40	33.40	-
Jul 24, 2024	34.00	34.00	34.00	34.00	34.00	-
Jul 23, 2024	33.40	33.40	33.40	33.40	33.40	-
Jul 22, 2024	32.80	32.80	32.80	32.80	32.80	-
Jul 19, 2024	33.60	33.60	33.60	33.60	33.60	-
Jul 18, 2024	33.40	33.40	33.40	33.40	33.40	-
Jul 17, 2024	33.80	33.80	33.80	33.80	33.80	-
Jul 16, 2024	33.00	33.00	33.00	33.00	33.00	-
Jul 15, 2024	32.60	32.60	32.60	32.60	32.60	-
Jul 12, 2024	31.80	31.80	31.80	31.80	31.80	-
Jul 11, 2024	30.60	30.60	30.60	30.60	30.60	-
Jul 10, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 9, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 8, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 5, 2024	30.80	30.80	30.80	30.80	30.80	-
Jul 4, 2024	30.80	30.80	30.80	30.80	30.80	-
Jul 3, 2024	30.80	30.80	30.80	30.80	30.80	-
Jul 2, 2024	30.40	30.40	30.40	30.40	30.40	-
Jul 1, 2024	31.00	31.00	31.00	31.00	31.00	-
Jun 28, 2024	31.40	31.40	31.40	31.40	31.40	-
Jun 27, 2024	31.20	31.20	31.20	31.20	31.20	-
Jun 26, 2024	31.20	31.20	31.20	31.20	31.20	-
Jun 25, 2024	31.00	31.00	31.00	31.00	31.00	-
Jun 24, 2024	30.20	30.20	30.20	30.20	30.20	-
Jun 21, 2024	30.20	30.20	30.00	30.00	30.00	20
Jun 20, 2024	30.60	30.60	30.60	30.60	30.60	-
Jun 19, 2024	30.60	30.60	30.60	30.60	30.60	-
Jun 18, 2024	30.60	30.60	30.60	30.60	30.60	-
Jun 17, 2024	30.00	30.00	30.00	30.00	30.00	-
Jun 14, 2024	30.60	30.60	30.60	30.60	30.60	-
Jun 13, 2024	31.00	31.00	31.00	31.00	31.00	-
Jun 12, 2024	31.20	31.20	31.20	31.20	31.20	-
Jun 11, 2024	30.60	30.60	30.60	30.60	30.60	-
Jun 10, 2024	30.00	30.00	30.00	30.00	30.00	-
Jun 7, 2024	29.80	29.80	29.80	29.80	29.80	-
Jun 6, 2024	31.20	31.20	31.20	31.20	31.20	-
Jun 5, 2024	30.60	30.60	30.60	30.60	30.60	-
Jun 4, 2024	30.80	30.80	30.40	30.40	30.40	150
Jun 3, 2024	33.00	33.00	33.00	33.00	33.00	-
May 31, 2024	32.60	32.60	32.60	32.60	32.60	-
May 30, 2024	32.60	32.60	32.60	32.60	32.60	-
May 29, 2024	33.60	33.60	33.60	33.60	33.60	-
May 28, 2024	33.20	33.20	33.20	33.20	33.20	-
May 27, 2024	33.20	33.20	33.20	33.20	33.20	-
May 24, 2024	33.40	33.40	33.40	33.40	33.40	-
May 23, 2024	33.80	33.80	33.80	33.80	33.80	-
May 22, 2024	34.80	34.80	34.80	34.80	34.80	-
May 21, 2024	34.80	34.80	34.80	34.80	34.80	-
May 20, 2024	34.00	34.00	34.00	34.00	34.00	-
May 17, 2024	33.40	33.40	33.40	33.40	33.40	-
May 16, 2024	33.00	33.00	33.00	33.00	33.00	-
May 15, 2024	33.00	33.00	33.00	33.00	33.00	-
May 14, 2024	32.00	32.00	32.00	32.00	32.00	-
May 13, 2024	31.40	31.40	31.40	31.40	31.40	-
May 10, 2024	31.20	31.20	31.20	31.20	31.20	-
May 9, 2024	29.80	29.80	29.80	29.80	29.80	-
May 8, 2024	26.40	26.40	26.40	26.40	26.40	-
May 7, 2024	26.40	26.40	26.40	26.40	26.40	-
May 6, 2024	25.60	25.60	25.60	25.60	25.60	-
May 3, 2024	25.00	25.00	25.00	25.00	25.00	-
May 2, 2024	24.40	24.40	24.40	24.40	24.40	-
Apr 30, 2024	25.20	25.20	25.20	25.20	25.20	-
Apr 29, 2024	25.20	25.20	25.20	25.20	25.20	-
Apr 26, 2024	24.20	24.20	24.20	24.20	24.20	-
Apr 25, 2024	24.20	24.20	24.20	24.20	24.20	-
Apr 24, 2024	24.40	24.40	24.40	24.40	24.40	-
Apr 23, 2024	23.60	23.60	23.60	23.60	23.60	-
Apr 22, 2024	23.60	23.60	23.60	23.60	23.60	-
Apr 19, 2024	23.40	23.40	23.40	23.40	23.40	-
Apr 18, 2024	23.00	23.00	23.00	23.00	23.00	-
Apr 17, 2024	23.40	23.40	23.40	23.40	23.40	-
Apr 16, 2024	23.60	23.60	23.60	23.60	23.60	-
Apr 15, 2024	24.00	24.00	24.00	24.00	24.00	-
Apr 12, 2024	24.60	24.60	24.60	24.60	24.60	-
Apr 11, 2024	24.40	24.40	24.40	24.40	24.40	-
Apr 10, 2024	24.40	24.40	24.40	24.40	24.40	-
Apr 9, 2024	24.40	24.40	24.40	24.40	24.40	-
Apr 8, 2024	25.00	25.00	25.00	25.00	25.00	-
Apr 5, 2024	25.00	25.00	25.00	25.00	25.00	-
Apr 4, 2024	25.00	25.00	25.00	25.00	25.00	-
Apr 3, 2024	24.60	24.60	24.60	24.60	24.60	-
Apr 2, 2024	25.20	25.20	25.20	25.20	25.20	-
Mar 28, 2024	24.60	24.60	24.60	24.60	24.60	-
Mar 27, 2024	24.00	24.00	24.00	24.00	24.00	-
Mar 26, 2024	24.20	24.20	24.20	24.20	24.20	-
Mar 25, 2024	24.00	24.00	24.00	24.00	24.00	-
Mar 22, 2024	24.60	24.60	24.60	24.60	24.60	-
Mar 21, 2024	24.40	24.40	24.40	24.40	24.40	-
Mar 20, 2024	24.00	24.00	24.00	24.00	24.00	-
Mar 19, 2024	23.60	23.60	23.60	23.60	23.60	-
Mar 18, 2024	23.60	23.60	23.60	23.60	23.60	-
Mar 15, 2024	23.60	23.60	23.60	23.60	23.60	-
Mar 14, 2024	23.40	23.40	23.40	23.40	23.40	-
Mar 13, 2024	23.60	23.60	23.60	23.60	23.60	-
Mar 12, 2024	23.40	23.40	23.40	23.40	23.40	-
Mar 11, 2024	23.40	23.40	23.40	23.40	23.40	-
Mar 8, 2024	23.80	23.80	23.80	23.80	23.80	-
Mar 7, 2024	23.80	23.80	23.80	23.80	23.80	-
Mar 6, 2024	25.00	25.00	25.00	25.00	25.00	-
Mar 5, 2024	25.00	25.00	25.00	25.00	25.00	-
Mar 4, 2024	25.00	25.00	25.00	25.00	25.00	-
Mar 1, 2024	24.80	24.80	24.80	24.80	24.80	-
Feb 29, 2024	24.80	24.80	24.80	24.80	24.80	-
Feb 28, 2024	25.20	25.20	25.20	25.20	25.20	-
Feb 27, 2024	25.20	25.20	25.20	25.20	25.20	-
Feb 26, 2024	25.20	25.20	25.20	25.20	25.20	-

P2F.F Petrofac Limited

0.0762

+0.79%

NSFDF NXT Energy Solutions Inc.

0.1600

+1.91%

SAPMF Saipem SpA

2.4000

0.00%

SBFFY SBM Offshore N.V.

22.75

0.00%

EWIND.OL Edda Wind ASA

17.60

+1.15%

0RPI.IL Saipem SpA

2.3030

-0.13%

ZEFI.NE Zefiro Methane Corp.

0.5500

-3.51%

MDIKF MODEC, Inc.

18.29

0.00%

KLNG Koil Energy Solutions, Inc.

2.2500

-3.43%

EXM.BR Exmar NV

11.50

+0.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bristow Group Inc. (ERG1.F)

Related Tickers