Ercros, S.A. (BME:ECR)
Spain · Delayed Price · Currency is EUR 2.800
-0.015 (-0.53%)
Aug 27, 2025, 3:40 PM CET
Ercros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 2.78 | 2.82 | 2.75 | 2.82 | 2.82 | 1.44% | 24,362 |
| Aug 25, 2025 | 2.75 | 2.79 | 2.74 | 2.78 | 2.78 | 1.09% | 34,022 |
| Aug 22, 2025 | 2.77 | 2.79 | 2.73 | 2.75 | 2.75 | - | 35,955 |
| Aug 21, 2025 | 2.76 | 2.79 | 2.75 | 2.75 | 2.75 | -0.72% | 16,654 |
| Aug 20, 2025 | 2.80 | 2.82 | 2.77 | 2.77 | 2.77 | -0.36% | 59,110 |
| Aug 19, 2025 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | - | 20,562 |
| Aug 18, 2025 | 2.85 | 2.89 | 2.78 | 2.78 | 2.78 | -3.14% | 51,839 |
| Aug 15, 2025 | 2.85 | 2.94 | 2.85 | 2.87 | 2.87 | -0.35% | 31,237 |
| Aug 14, 2025 | 2.79 | 2.94 | 2.78 | 2.88 | 2.88 | 2.86% | 226,485 |
| Aug 13, 2025 | 2.74 | 2.81 | 2.72 | 2.80 | 2.80 | 4.09% | 126,321 |
| Aug 12, 2025 | 2.64 | 2.73 | 2.64 | 2.69 | 2.69 | 1.89% | 288,607 |
| Aug 11, 2025 | 3.13 | 3.15 | 2.58 | 2.64 | 2.64 | -15.65% | 573,524 |
| Aug 8, 2025 | 3.11 | 3.13 | 3.09 | 3.13 | 3.13 | 0.64% | 26,434 |
| Aug 7, 2025 | 3.10 | 3.13 | 3.09 | 3.11 | 3.11 | -0.32% | 38,171 |
| Aug 6, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.32% | 14,161 |
| Aug 5, 2025 | 3.09 | 3.12 | 3.09 | 3.11 | 3.11 | -0.64% | 14,503 |
| Aug 4, 2025 | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | 0.97% | 17,504 |
| Aug 1, 2025 | 3.11 | 3.13 | 3.08 | 3.10 | 3.10 | -0.32% | 46,534 |
| Jul 31, 2025 | 3.14 | 3.15 | 3.08 | 3.11 | 3.11 | -0.64% | 49,883 |
| Jul 30, 2025 | 3.06 | 3.13 | 3.06 | 3.13 | 3.13 | 1.29% | 9,827 |
| Jul 29, 2025 | 3.09 | 3.12 | 3.09 | 3.09 | 3.09 | - | 23,624 |
| Jul 28, 2025 | 3.13 | 3.14 | 3.09 | 3.09 | 3.09 | -1.59% | 66,942 |
| Jul 25, 2025 | 3.13 | 3.14 | 3.12 | 3.14 | 3.14 | - | 25,478 |
| Jul 24, 2025 | 3.13 | 3.14 | 3.11 | 3.14 | 3.14 | - | 10,730 |
| Jul 23, 2025 | 3.17 | 3.18 | 3.12 | 3.14 | 3.14 | 0.32% | 52,910 |
| Jul 22, 2025 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | -0.32% | 9,210 |
| Jul 21, 2025 | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | 0.32% | 79,094 |
| Jul 18, 2025 | 3.24 | 3.25 | 3.13 | 3.13 | 3.13 | 5.74% | 277,692 |
| Jul 17, 2025 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | - | 16,183 |
| Jul 16, 2025 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | - | 8,407 |
| Jul 15, 2025 | 2.99 | 2.99 | 2.92 | 2.96 | 2.96 | -0.34% | 50,580 |
| Jul 14, 2025 | 2.99 | 3.00 | 2.95 | 2.97 | 2.97 | 1.02% | 31,418 |
| Jul 11, 2025 | 2.95 | 2.97 | 2.94 | 2.94 | 2.94 | -0.68% | 16,387 |
| Jul 10, 2025 | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | -0.34% | 21,621 |
| Jul 9, 2025 | 2.95 | 3.00 | 2.95 | 2.97 | 2.97 | 0.68% | 14,566 |
| Jul 8, 2025 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -1.67% | 27,012 |
| Jul 7, 2025 | 2.97 | 3.02 | 2.97 | 3.00 | 3.00 | 1.35% | 27,354 |
| Jul 4, 2025 | 2.94 | 2.99 | 2.94 | 2.96 | 2.96 | 0.68% | 8,568 |
| Jul 3, 2025 | 2.95 | 3.00 | 2.94 | 2.94 | 2.94 | -0.68% | 45,388 |
| Jul 2, 2025 | 3.02 | 3.02 | 2.95 | 2.96 | 2.96 | -0.67% | 20,954 |
| Jul 1, 2025 | 2.98 | 3.04 | 2.95 | 2.98 | 2.98 | 0.34% | 16,909 |
| Jun 30, 2025 | 2.93 | 3.07 | 2.93 | 2.97 | 2.97 | 1.37% | 65,760 |
| Jun 27, 2025 | 2.92 | 2.96 | 2.92 | 2.93 | 2.93 | -0.34% | 15,748 |
| Jun 26, 2025 | 2.96 | 3.00 | 2.92 | 2.94 | 2.94 | -1.34% | 34,373 |
| Jun 25, 2025 | 3.03 | 3.03 | 2.97 | 2.98 | 2.98 | -1.97% | 31,186 |
| Jun 24, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | - | 6,057 |
| Jun 23, 2025 | 3.03 | 3.08 | 3.03 | 3.04 | 3.04 | -1.30% | 7,026 |
| Jun 20, 2025 | 3.07 | 3.09 | 3.03 | 3.08 | 3.08 | 1.32% | 26,749 |
| Jun 19, 2025 | 3.05 | 3.09 | 3.03 | 3.04 | 3.04 | -0.98% | 17,574 |
| Jun 18, 2025 | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | -0.32% | 7,369 |