Ercros, S.A. (BME:ECR)
Spain · Delayed Price · Currency is EUR 3.430
0.00 (0.00%)
Jan 9, 2026, 5:35 PM CET
Ercros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 120,582 |
| Jan 8, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 63,093 |
| Jan 7, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 77,912 |
| Jan 6, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 63,685 |
| Jan 5, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 191,551 |
| Jan 2, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 0.15% | 360,776 |
| Dec 31, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 44,059 |
| Dec 30, 2025 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | -0.15% | 170,502 |
| Dec 29, 2025 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | -0.15% | 188,842 |
| Dec 24, 2025 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 0.15% | 55,411 |
| Dec 23, 2025 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 97,201 |
| Dec 22, 2025 | 3.42 | 3.44 | 3.42 | 3.43 | 3.43 | 0.29% | 186,482 |
| Dec 19, 2025 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 287,075 |
| Dec 18, 2025 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 196,636 |
| Dec 17, 2025 | 3.35 | 3.45 | 3.34 | 3.42 | 3.42 | 2.70% | 677,691 |
| Dec 16, 2025 | 3.32 | 3.35 | 3.31 | 3.33 | 3.33 | 0.45% | 92,676 |
| Dec 15, 2025 | 3.34 | 3.34 | 3.31 | 3.32 | 3.32 | -0.45% | 28,313 |
| Dec 12, 2025 | 3.34 | 3.34 | 3.31 | 3.33 | 3.33 | 0.30% | 56,473 |
| Dec 11, 2025 | 3.33 | 3.34 | 3.31 | 3.32 | 3.32 | 0.15% | 45,582 |
| Dec 10, 2025 | 3.33 | 3.33 | 3.31 | 3.32 | 3.32 | - | 32,154 |
| Dec 9, 2025 | 3.32 | 3.33 | 3.31 | 3.32 | 3.32 | 0.15% | 115,777 |
| Dec 8, 2025 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | - | 21,730 |
| Dec 5, 2025 | 3.31 | 3.31 | 3.30 | 3.31 | 3.31 | - | 29,956 |
| Dec 4, 2025 | 3.30 | 3.33 | 3.30 | 3.31 | 3.31 | 0.30% | 66,097 |
| Dec 3, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.46% | 20,942 |
| Dec 2, 2025 | 3.28 | 3.30 | 3.28 | 3.29 | 3.29 | -0.30% | 16,734 |
| Dec 1, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | -0.15% | 33,361 |
| Nov 28, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 42,885 |
| Nov 27, 2025 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | 1.38% | 111,076 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | -0.61% | 79,907 |
| Nov 25, 2025 | 3.17 | 3.29 | 3.12 | 3.29 | 3.29 | 5.29% | 288,098 |
| Nov 24, 2025 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | -2.50% | 59,593 |
| Nov 21, 2025 | 3.16 | 3.20 | 3.13 | 3.20 | 3.20 | -0.31% | 28,488 |
| Nov 20, 2025 | 3.12 | 3.21 | 3.11 | 3.21 | 3.21 | 2.23% | 88,644 |
| Nov 19, 2025 | 3.11 | 3.15 | 3.10 | 3.14 | 3.14 | -0.32% | 37,350 |
| Nov 18, 2025 | 3.15 | 3.16 | 3.11 | 3.15 | 3.15 | - | 40,968 |
| Nov 17, 2025 | 3.10 | 3.15 | 3.08 | 3.15 | 3.15 | 3.11% | 59,283 |
| Nov 14, 2025 | 3.07 | 3.07 | 3.03 | 3.06 | 3.06 | -0.81% | 31,511 |
| Nov 13, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -0.48% | 29,321 |
| Nov 12, 2025 | 3.05 | 3.10 | 3.03 | 3.10 | 3.10 | 0.65% | 51,156 |
| Nov 11, 2025 | 3.04 | 3.08 | 2.99 | 3.08 | 3.08 | -0.16% | 64,708 |
| Nov 10, 2025 | 3.14 | 3.17 | 3.06 | 3.08 | 3.08 | -2.07% | 113,417 |
| Nov 7, 2025 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -1.10% | 55,468 |
| Nov 6, 2025 | 3.17 | 3.18 | 3.15 | 3.18 | 3.18 | 0.47% | 21,531 |
| Nov 5, 2025 | 3.20 | 3.21 | 3.17 | 3.17 | 3.17 | -1.40% | 153,655 |
| Nov 4, 2025 | 3.21 | 3.22 | 3.20 | 3.21 | 3.21 | 0.31% | 143,082 |
| Nov 3, 2025 | 3.20 | 3.22 | 3.14 | 3.20 | 3.20 | - | 385,997 |
| Oct 31, 2025 | 3.25 | 3.33 | 3.16 | 3.20 | 3.20 | 23.31% | 1,478,452 |
| Oct 30, 2025 | 2.67 | 2.70 | 2.57 | 2.60 | 2.60 | -1.70% | 129,042 |
| Oct 29, 2025 | 2.77 | 2.77 | 2.64 | 2.64 | 2.64 | -5.04% | 79,398 |