Ercros, S.A. (FRA:CRS1)
Germany · Delayed Price · Currency is EUR 3.475
0.00 (0.00%)
At close: Aug 26, 2026
FRA:CRS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% | - |
| Aug 24, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.14% | - |
| Aug 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.14% | - |
| Aug 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.14% | - |
| Aug 18, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.43% | - |
| Aug 17, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | - |
| Aug 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.43% | - |
| Aug 13, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.43% | - |
| Aug 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.14% | - |
| Aug 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.14% | - |
| Aug 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.57% | - |
| Aug 4, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.58% | - |
| Aug 3, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Jul 31, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.14% | - |
| Jul 30, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | - |
| Jul 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jul 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.86% | - |
| Jul 27, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.87% | - |
| Jul 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Jul 23, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | 3 |
| Jul 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jul 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jul 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | - |
| Jul 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Jul 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jul 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jul 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.73% | - |
| Jul 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.72% | - |
| Jul 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.29% | - |
| Jul 9, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | 0.29% | 3,000 |
| Jul 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.14% | - |
| Jul 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.14% | - |
| Jul 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.14% | - |
| Jul 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jul 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.14% | - |
| Jul 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.14% | - |
| Jun 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.14% | - |
| Jun 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Jun 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jun 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jun 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.14% | - |
| Jun 23, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Jun 22, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.14% | - |
| Jun 19, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 1,000 |
| Jun 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.43% | - |