Ero Copper Corp. (FRA:E0B)
Germany · Delayed Price · Currency is EUR 22.62
+1.12 (5.21%)
At close: Dec 19, 2025
Ero Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 21.58 | 23.00 | 21.58 | 22.62 | 22.62 | 5.21% | 330 |
| Dec 18, 2025 | 21.04 | 21.50 | 21.04 | 21.50 | 21.50 | 1.80% | 250 |
| Dec 17, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.28% | - |
| Dec 16, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -5.78% | - |
| Dec 15, 2025 | 21.42 | 22.48 | 21.42 | 22.48 | 22.48 | 4.66% | 565 |
| Dec 12, 2025 | 21.80 | 22.18 | 21.48 | 21.48 | 21.48 | 0.56% | 1,022 |
| Dec 11, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.69% | - |
| Dec 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.68% | - |
| Dec 9, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -2.73% | - |
| Dec 8, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.56% | - |
| Dec 5, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.09% | - |
| Dec 4, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -2.02% | - |
| Dec 3, 2025 | 21.30 | 21.82 | 21.30 | 21.82 | 21.82 | -0.46% | 200 |
| Dec 2, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.97% | - |
| Dec 1, 2025 | 21.40 | 22.36 | 21.40 | 22.36 | 22.36 | 1.54% | 550 |
| Nov 28, 2025 | 20.72 | 22.08 | 20.72 | 22.02 | 22.02 | 6.69% | 450 |
| Nov 27, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.69% | - |
| Nov 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.99% | - |
| Nov 25, 2025 | 19.72 | 20.72 | 19.72 | 20.72 | 20.72 | 11.76% | 1,000 |
| Nov 24, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 3.58% | - |
| Nov 21, 2025 | 17.97 | 17.97 | 17.90 | 17.90 | 17.90 | -3.19% | 250 |
| Nov 20, 2025 | 18.86 | 18.86 | 18.49 | 18.49 | 18.49 | 2.15% | 50 |
| Nov 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.68% | - |
| Nov 18, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -2.13% | - |
| Nov 17, 2025 | 18.28 | 18.81 | 18.28 | 18.81 | 18.81 | 2.23% | 25 |
| Nov 14, 2025 | 19.15 | 19.15 | 18.40 | 18.40 | 18.40 | -5.54% | 175 |
| Nov 13, 2025 | 19.50 | 19.76 | 19.48 | 19.48 | 19.48 | -1.81% | 250 |
| Nov 12, 2025 | 19.14 | 19.88 | 19.14 | 19.84 | 19.84 | 6.49% | 700 |
| Nov 11, 2025 | 18.97 | 19.37 | 18.63 | 18.63 | 18.63 | -4.46% | 700 |
| Nov 10, 2025 | 19.40 | 19.95 | 19.22 | 19.50 | 19.50 | 5.69% | 4,906 |
| Nov 7, 2025 | 18.58 | 19.65 | 18.45 | 18.45 | 18.45 | -4.11% | 1,800 |
| Nov 6, 2025 | 17.79 | 19.27 | 17.79 | 19.24 | 19.24 | 6.01% | 1,133 |
| Nov 5, 2025 | 16.86 | 18.22 | 16.86 | 18.15 | 18.15 | 2.66% | 850 |
| Nov 4, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.73% | - |
| Nov 3, 2025 | 18.30 | 18.30 | 17.81 | 17.81 | 17.81 | -3.05% | 250 |
| Oct 31, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.27% | - |
| Oct 30, 2025 | 18.26 | 18.42 | 18.26 | 18.42 | 18.42 | 3.54% | - |
| Oct 29, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 2.30% | - |
| Oct 28, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.74% | - |
| Oct 27, 2025 | 17.89 | 17.89 | 17.52 | 17.52 | 17.52 | 0.29% | - |
| Oct 24, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.06% | - |
| Oct 23, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.02% | - |
| Oct 22, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.78% | - |
| Oct 21, 2025 | 19.31 | 19.31 | 17.98 | 17.98 | 17.98 | -3.75% | 100 |
| Oct 20, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -3.86% | - |
| Oct 17, 2025 | 19.27 | 19.43 | 19.27 | 19.43 | 19.43 | -5.50% | 250 |
| Oct 16, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.78% | - |
| Oct 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 6.26% | - |
| Oct 14, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -2.06% | - |
| Oct 13, 2025 | 18.60 | 19.41 | 18.60 | 19.41 | 19.41 | 7.00% | 590 |