Ercros, S.A. (FRA:CRS1)
Germany · Delayed Price · Currency is EUR 3.460
0.00 (0.00%)
At close: Jun 26, 2026
FRA:CRS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | - |
| Jun 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.71% | - |
| Jun 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.29% | - |
| Jun 12, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.89% | - |
| Jun 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.15% | - |
| Jun 10, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.15% | - |
| Jun 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.88% | - |
| Jun 8, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.02% | - |
| Jun 5, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Jun 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.14% | - |
| Jun 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.29% | - |
| Jun 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | - |
| Jun 1, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.15% | - |
| May 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.58% | - |
| May 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.03% | - |
| May 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.31% | - |
| May 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.59% | - |
| May 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| May 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.62% | - |
| May 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | - |
| May 20, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.73% | - |
| May 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.94% | - |
| May 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | - |
| May 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.33% | - |
| May 14, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.30% | - |
| May 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.75% | - |
| May 12, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.45% | - |
| May 11, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.45% | - |
| May 8, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.03% | - |
| May 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.17% | - |
| May 6, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.88% | - |
| May 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.15% | - |
| May 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Apr 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.73% | - |
| Apr 29, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | - |
| Apr 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.44% | - |
| Apr 27, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | - | 293 |
| Apr 24, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | - |
| Apr 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | - |
| Apr 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.33% | - |
| Apr 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |