Ercros, S.A. (BME:ECR)
Spain · Delayed Price · Currency is EUR 3.500
+0.010 (0.29%)
Aug 7, 2026, 1:45 PM CET
Ercros Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.14% | 7,319 |
| Aug 5, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.14% | 16,091 |
| Aug 4, 2026 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | - | 11,798 |
| Aug 3, 2026 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | - | 13,194 |
| Jul 31, 2026 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | - | 21,834 |
| Jul 30, 2026 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | -0.14% | 94,008 |
| Jul 29, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.29% | 27,707 |
| Jul 28, 2026 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | - | 37,348 |
| Jul 27, 2026 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | - | 25,778 |
| Jul 24, 2026 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | - | 12,715 |
| Jul 23, 2026 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | - | 19,918 |
| Jul 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 44,273 |
| Jul 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 3,696 |
| Jul 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 9,116 |
| Jul 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 9,608 |
| Jul 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 12,946 |
| Jul 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 3,350 |
| Jul 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 9,554 |
| Jul 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 5,497 |
| Jul 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 18,151 |
| Jul 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 24,762 |
| Jul 8, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | - | 34,386 |
| Jul 7, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | 0.14% | 25,006 |
| Jul 6, 2026 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -0.14% | 117,399 |
| Jul 3, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | 0.14% | 12,453 |
| Jul 2, 2026 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | - | 92,969 |
| Jul 1, 2026 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | -0.14% | 74,695 |
| Jun 30, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 0.14% | 30,106 |
| Jun 29, 2026 | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | 0.14% | 19,991 |
| Jun 26, 2026 | 3.47 | 3.48 | 3.46 | 3.47 | 3.47 | 0.14% | 32,749 |
| Jun 25, 2026 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | - | 4,043 |
| Jun 24, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.14% | 1,201 |
| Jun 23, 2026 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | - | 9,133 |
| Jun 22, 2026 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | 0.14% | 12,743 |
| Jun 19, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | -0.14% | 10,223 |
| Jun 18, 2026 | 3.47 | 3.48 | 3.46 | 3.47 | 3.47 | - | 14,251 |
| Jun 17, 2026 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | -0.43% | 1,712 |
| Jun 16, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | 0.29% | 12,072 |
| Jun 15, 2026 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | - | 18,996 |
| Jun 12, 2026 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | 0.14% | 5,780 |
| Jun 11, 2026 | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | 0.29% | 18,715 |
| Jun 10, 2026 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | -0.14% | 10,324 |
| Jun 9, 2026 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | 0.14% | 41,650 |
| Jun 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 9,578 |
| Jun 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.14% | 7,235 |
| Jun 4, 2026 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | 0.14% | 2,330 |
| Jun 3, 2026 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | -0.29% | 19,983 |
| Jun 2, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 0.29% | 5,328 |
| Jun 1, 2026 | 3.47 | 3.47 | 3.45 | 3.46 | 3.46 | -0.29% | 8,985 |
| May 29, 2026 | 3.46 | 3.47 | 3.45 | 3.47 | 3.47 | 0.14% | 37,313 |