Ercros, S.A. (BME:ECR)
Spain · Delayed Price · Currency is EUR 3.490
0.00 (0.00%)
Sep 16, 2026, 5:35 PM CET
Ercros Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.43% | 36,591 |
| Sep 9, 2026 | 3.47 | 3.50 | 3.47 | 3.48 | 3.48 | 0.43% | 49,663 |
| Sep 8, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | -0.86% | 65,406 |
| Sep 7, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | -0.14% | 40,677 |
| Sep 4, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.14% | 41,317 |
| Sep 3, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | - | 23,722 |
| Sep 2, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | -0.14% | 11,144 |
| Sep 1, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.14% | 26,153 |
| Aug 31, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | -0.14% | 16,033 |
| Aug 28, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.14% | 10,741 |
| Aug 27, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | -0.14% | 4,780 |
| Aug 26, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.14% | 8,339 |
| Aug 25, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | - | 29,064 |
| Aug 24, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | -0.29% | 4,388 |
| Aug 21, 2026 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | 0.14% | 9,428 |
| Aug 20, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.14% | 69,011 |
| Aug 19, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | - | 18,217 |
| Aug 18, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | 0.14% | 33,780 |
| Aug 17, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | -0.14% | 34,284 |
| Aug 14, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | - | 10,590 |
| Aug 13, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | -0.14% | 49,339 |
| Aug 12, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.14% | 8,698 |
| Aug 11, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | - | 28,466 |
| Aug 10, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 13,821 |
| Aug 7, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | - | 22,050 |
| 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 |