Ercros, S.A. (BME:ECR)
Spain · Delayed Price · Currency is EUR 3.120
-0.070 (-2.19%)
Feb 26, 2026, 5:35 PM CET
Ercros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.26 | 3.30 | 3.21 | 3.24 | - | 1.57% | 67,537 |
| Feb 25, 2026 | 3.37 | 3.38 | 3.17 | 3.19 | 3.19 | -5.62% | 726,780 |
| Feb 24, 2026 | 3.37 | 3.40 | 3.37 | 3.38 | 3.38 | -0.29% | 72,531 |
| Feb 23, 2026 | 3.44 | 3.45 | 3.36 | 3.39 | 3.39 | -1.45% | 1,004,186 |
| Feb 20, 2026 | 3.45 | 3.46 | 3.44 | 3.44 | 3.44 | -0.15% | 486,819 |
| Feb 19, 2026 | 3.44 | 3.46 | 3.44 | 3.45 | 3.45 | - | 216,617 |
| Feb 18, 2026 | 3.45 | 3.46 | 3.44 | 3.45 | 3.45 | - | 350,421 |
| Feb 17, 2026 | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | -0.14% | 307,802 |
| Feb 16, 2026 | 3.46 | 3.47 | 3.44 | 3.45 | 3.45 | -0.29% | 243,361 |
| Feb 13, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | -0.14% | 224,788 |
| Feb 12, 2026 | 3.47 | 3.47 | 3.46 | 3.47 | 3.47 | -0.14% | 91,768 |
| Feb 11, 2026 | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | 0.29% | 283,425 |
| Feb 10, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | 1.17% | 791,940 |
| Feb 9, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -0.15% | 78,364 |
| Feb 6, 2026 | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | - | 115,718 |
| Feb 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 69,627 |
| Feb 4, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 0.15% | 191,101 |
| Feb 3, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 125,491 |
| 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 |