Ercros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.63	2.78	2.63	2.78	2.78	6.51%	172,264
Oct 24, 2025	2.64	2.64	2.51	2.61	2.61	-	131,814
Oct 23, 2025	2.25	2.64	2.23	2.61	2.61	16.52%	233,143
Oct 22, 2025	2.32	2.32	2.24	2.24	2.24	-2.18%	296,592
Oct 21, 2025	2.33	2.33	2.28	2.29	2.29	-1.29%	113,398
Oct 20, 2025	2.39	2.39	2.30	2.32	2.32	-2.11%	129,484
Oct 17, 2025	2.37	2.37	2.34	2.37	2.37	-	65,492
Oct 16, 2025	2.41	2.42	2.36	2.37	2.37	-1.25%	122,278
Oct 15, 2025	2.56	2.56	2.40	2.40	2.40	-4.38%	231,467
Oct 14, 2025	2.57	2.58	2.51	2.51	2.51	-2.33%	68,670
Oct 13, 2025	2.61	2.62	2.55	2.57	2.57	-0.77%	62,838
Oct 10, 2025	2.60	2.61	2.58	2.59	2.59	-0.38%	70,778
Oct 9, 2025	2.62	2.62	2.59	2.60	2.60	-	21,106
Oct 8, 2025	2.62	2.62	2.59	2.60	2.60	-0.76%	60,530
Oct 7, 2025	2.63	2.63	2.60	2.62	2.62	0.38%	162,302
Oct 6, 2025	2.64	2.64	2.61	2.61	2.61	-1.88%	64,237
Oct 3, 2025	2.66	2.69	2.62	2.66	2.66	-1.12%	162,145
Oct 2, 2025	2.71	2.71	2.66	2.69	2.69	-	73,172
Oct 1, 2025	2.73	2.73	2.66	2.69	2.69	-0.37%	87,267
Sep 30, 2025	2.73	2.73	2.69	2.70	2.70	-0.74%	15,893
Sep 29, 2025	2.69	2.72	2.66	2.72	2.72	1.12%	24,585
Sep 26, 2025	2.67	2.72	2.67	2.69	2.69	-0.37%	21,928
Sep 25, 2025	2.70	2.73	2.70	2.70	2.70	-	38,694
Sep 24, 2025	2.67	2.74	2.67	2.70	2.70	-0.74%	54,311
Sep 23, 2025	2.65	2.72	2.65	2.72	2.72	0.37%	43,657
Sep 22, 2025	2.65	2.71	2.65	2.71	2.71	3.04%	35,859
Sep 19, 2025	2.69	2.79	2.63	2.63	2.63	-3.66%	148,633
Sep 18, 2025	2.70	2.73	2.68	2.73	2.73	1.11%	56,551
Sep 17, 2025	2.70	2.70	2.68	2.70	2.70	-	61,924
Sep 16, 2025	2.77	2.78	2.68	2.70	2.70	-2.88%	204,559
Sep 15, 2025	2.77	2.80	2.77	2.78	2.78	-0.36%	15,256
Sep 12, 2025	2.76	2.80	2.76	2.79	2.79	-0.36%	21,976
Sep 11, 2025	2.78	2.80	2.75	2.80	2.80	1.82%	28,179
Sep 10, 2025	2.78	2.78	2.75	2.75	2.75	-	23,546
Sep 9, 2025	2.73	2.78	2.73	2.75	2.75	-0.36%	12,121
Sep 8, 2025	2.78	2.78	2.73	2.76	2.76	-0.72%	14,032
Sep 5, 2025	2.71	2.78	2.71	2.78	2.78	2.96%	36,581
Sep 4, 2025	2.71	2.73	2.69	2.70	2.70	-	33,144
Sep 3, 2025	2.72	2.74	2.70	2.70	2.70	-1.82%	69,456
Sep 2, 2025	2.73	2.75	2.72	2.75	2.75	0.36%	48,126
Sep 1, 2025	2.77	2.78	2.74	2.74	2.74	-0.36%	44,650
Aug 29, 2025	2.74	2.79	2.74	2.75	2.75	-2.14%	73,602
Aug 28, 2025	2.81	2.81	2.78	2.81	2.81	0.36%	18,036
Aug 27, 2025	2.82	2.82	2.79	2.80	2.80	-0.71%	17,223
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