Ercros, S.A. (BME:ECR)
Spain · Delayed Price · Currency is EUR 3.420
0.00 (0.00%)
Feb 3, 2026, 9:50 AM CET
Ercros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 75,834 |
| Jan 30, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 33,035 |
| Jan 29, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -0.15% | 108,781 |
| Jan 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 53,387 |
| Jan 27, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 15,899 |
| Jan 26, 2026 | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | 0.15% | 254,028 |
| Jan 23, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | -0.15% | 15,369 |
| Jan 22, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 0.15% | 24,017 |
| Jan 21, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 83,013 |
| Jan 20, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -0.15% | 128,409 |
| Jan 19, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 302,452 |
| Jan 16, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 40,079 |
| Jan 15, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.15% | 38,375 |
| Jan 14, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.15% | 56,259 |
| Jan 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 53,801 |
| Jan 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.15% | 85,806 |
| 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 |