Ercros, S.A. (BME:ECR)
Spain · Delayed Price · Currency is EUR 3.430
+0.035 (1.03%)
May 18, 2026, 3:49 PM CET
Ercros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.39 | 3.43 | 3.39 | 3.40 | 3.40 | - | 42,105 |
| May 14, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | 0.15% | 4,673 |
| May 13, 2026 | 3.39 | 3.41 | 3.38 | 3.39 | 3.39 | - | 9,165 |
| May 12, 2026 | 3.39 | 3.41 | 3.39 | 3.39 | 3.39 | - | 26,769 |
| May 11, 2026 | 3.38 | 3.41 | 3.38 | 3.39 | 3.39 | 0.30% | 13,563 |
| May 8, 2026 | 3.39 | 3.41 | 3.38 | 3.38 | 3.38 | -0.29% | 18,829 |
| May 7, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -0.29% | 7,427 |
| May 6, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -0.15% | 37,363 |
| May 5, 2026 | 3.41 | 3.42 | 3.40 | 3.41 | 3.41 | -0.15% | 4,494 |
| May 4, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | -0.15% | 9,647 |
| Apr 30, 2026 | 3.42 | 3.42 | 3.41 | 3.42 | 3.42 | -0.15% | 15,932 |
| Apr 29, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | - | 8,232 |
| Apr 28, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 0.29% | 2,701 |
| Apr 27, 2026 | 3.41 | 3.43 | 3.41 | 3.41 | 3.41 | - | 28,352 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | - | 23,232 |
| Apr 23, 2026 | 3.42 | 3.43 | 3.41 | 3.41 | 3.41 | -0.15% | 29,003 |
| Apr 22, 2026 | 3.42 | 3.43 | 3.41 | 3.42 | 3.42 | - | 36,452 |
| Apr 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 8,382 |
| Apr 20, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 9,991 |
| Apr 17, 2026 | 3.41 | 3.43 | 3.41 | 3.42 | 3.42 | 0.15% | 38,580 |
| Apr 16, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | - | 41,515 |
| Apr 15, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | - | 59,336 |
| Apr 14, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | - | 24,997 |
| Apr 13, 2026 | 3.41 | 3.43 | 3.41 | 3.41 | 3.41 | - | 35,895 |
| Apr 10, 2026 | 3.42 | 3.43 | 3.41 | 3.41 | 3.41 | -0.29% | 26,038 |
| Apr 9, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 0.29% | 55,698 |
| Apr 8, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | - | 60,377 |
| Apr 7, 2026 | 3.41 | 3.43 | 3.41 | 3.41 | 3.41 | -0.15% | 184,270 |
| Apr 2, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 0.15% | 35,637 |
| Apr 1, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | -0.15% | 66,689 |
| Mar 31, 2026 | 3.42 | 3.43 | 3.41 | 3.42 | 3.42 | - | 97,998 |
| Mar 30, 2026 | 3.44 | 3.44 | 3.41 | 3.42 | 3.42 | - | 12,533 |
| Mar 27, 2026 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | -0.15% | 35,578 |
| Mar 26, 2026 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | 0.15% | 26,079 |
| Mar 25, 2026 | 3.44 | 3.46 | 3.41 | 3.42 | 3.42 | -1.30% | 79,086 |
| Mar 24, 2026 | 3.41 | 3.48 | 3.41 | 3.46 | 3.46 | 0.87% | 35,854 |
| Mar 23, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.44% | 52,342 |
| Mar 20, 2026 | 3.41 | 3.43 | 3.41 | 3.42 | 3.42 | -1.01% | 21,195 |
| Mar 19, 2026 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | 0.58% | 47,490 |
| Mar 18, 2026 | 3.41 | 3.43 | 3.40 | 3.43 | 3.43 | 0.73% | 104,965 |
| Mar 17, 2026 | 3.39 | 3.44 | 3.39 | 3.41 | 3.41 | 1.34% | 58,535 |
| Mar 16, 2026 | 3.22 | 3.44 | 3.22 | 3.36 | 3.36 | -2.61% | 49,561 |
| Mar 13, 2026 | 3.45 | 3.46 | 3.42 | 3.45 | 3.45 | - | 546,388 |
| Mar 12, 2026 | 3.39 | 3.45 | 3.37 | 3.45 | 3.45 | 2.07% | 558,129 |
| Mar 11, 2026 | 3.18 | 3.39 | 3.17 | 3.38 | 3.38 | 6.12% | 321,173 |
| Mar 10, 2026 | 3.29 | 3.29 | 3.18 | 3.19 | 3.19 | -1.09% | 417,888 |
| Mar 9, 2026 | 3.11 | 3.30 | 3.11 | 3.22 | 3.22 | 5.92% | 1,230,399 |
| Mar 6, 2026 | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | -1.94% | 508,397 |
| Mar 5, 2026 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | -0.48% | 290,749 |
| Mar 4, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | -0.80% | 177,051 |