Ercros, S.A. (BME:ECR)
Spain flag Spain · Delayed Price · Currency is EUR
3.125
+0.030 (0.97%)
Aug 4, 2025, 5:35 PM CET

Ercros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.113.133.083.103.10-0.32%46,534
Jul 31, 20253.143.153.083.113.11-0.64%49,883
Jul 30, 20253.063.133.063.133.131.29%9,827
Jul 29, 20253.093.123.093.093.09-23,624
Jul 28, 20253.133.143.093.093.09-1.59%66,942
Jul 25, 20253.133.143.123.143.14-25,478
Jul 24, 20253.133.143.113.143.14-10,730
Jul 23, 20253.173.183.123.143.140.32%52,910
Jul 22, 20253.143.153.113.133.13-0.32%9,210
Jul 21, 20253.183.183.133.143.140.32%79,094
Jul 18, 20253.243.253.133.133.135.74%277,692
Jul 17, 20252.962.962.952.962.96-16,183
Jul 16, 20252.962.962.942.962.96-8,407
Jul 15, 20252.992.992.922.962.96-0.34%50,580
Jul 14, 20252.993.002.952.972.971.02%31,418
Jul 11, 20252.952.972.942.942.94-0.68%16,387
Jul 10, 20252.972.982.952.962.96-0.34%21,621
Jul 9, 20252.953.002.952.972.970.68%14,566
Jul 8, 20252.992.992.952.952.95-1.67%27,012
Jul 7, 20252.973.022.973.003.001.35%27,354
Jul 4, 20252.942.992.942.962.960.68%8,568
Jul 3, 20252.953.002.942.942.94-0.68%45,388
Jul 2, 20253.023.022.952.962.96-0.67%20,954
Jul 1, 20252.983.042.952.982.980.34%16,909
Jun 30, 20252.933.072.932.972.971.37%65,760
Jun 27, 20252.922.962.922.932.93-0.34%15,748
Jun 26, 20252.963.002.922.942.94-1.34%34,373
Jun 25, 20253.033.032.972.982.98-1.97%31,186
Jun 24, 20253.083.083.023.043.04-6,057
Jun 23, 20253.033.083.033.043.04-1.30%7,026
Jun 20, 20253.073.093.033.083.081.32%26,749
Jun 19, 20253.053.093.033.043.04-0.98%17,574
Jun 18, 20253.093.093.053.073.07-0.32%7,369
Jun 17, 20253.063.103.023.083.080.33%26,053
Jun 16, 20253.013.103.013.073.07-55,419
Jun 13, 20253.033.103.023.073.07-48,288
Jun 12, 20253.033.083.023.073.071.32%18,971
Jun 11, 20253.023.053.023.033.030.66%6,733
Jun 10, 20253.043.042.933.013.01-1.63%24,721
Jun 9, 20253.033.073.033.063.060.66%6,103
Jun 6, 20253.053.053.013.043.04-0.33%16,156
Jun 5, 20253.033.053.013.053.050.99%10,939
Jun 4, 20253.013.053.003.023.020.67%55,649
Jun 3, 20252.973.012.973.003.000.33%29,246
Jun 2, 20252.962.992.962.992.991.01%10,517
May 30, 20252.952.972.922.962.96-0.67%25,192
May 29, 20252.992.992.952.982.980.34%12,121
May 28, 20252.922.972.922.972.97-0.34%25,223
May 27, 20253.003.002.962.982.980.34%17,244
May 26, 20252.973.002.972.972.97-1.33%10,371