Ero Copper Corp. (FRA:E0B)
Germany · Delayed Price · Currency is EUR 21.24
-0.26 (-1.21%)
At close: Mar 27, 2026
FRA:E0B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.21% | - |
| Mar 26, 2026 | 21.72 | 21.72 | 21.50 | 21.50 | 21.50 | -2.80% | 135 |
| Mar 25, 2026 | 21.80 | 22.12 | 21.80 | 22.12 | 22.12 | 4.44% | - |
| Mar 24, 2026 | 21.28 | 21.28 | 21.08 | 21.18 | 21.18 | -1.49% | 600 |
| Mar 23, 2026 | 19.70 | 21.50 | 19.70 | 21.50 | 21.50 | 4.37% | 891 |
| Mar 20, 2026 | 20.68 | 20.68 | 20.60 | 20.60 | 20.60 | -0.68% | 200 |
| Mar 19, 2026 | 21.72 | 21.72 | 20.74 | 20.74 | 20.74 | -3.98% | 200 |
| Mar 18, 2026 | 22.98 | 22.98 | 21.60 | 21.60 | 21.60 | -7.30% | 185 |
| Mar 17, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.09% | - |
| Mar 16, 2026 | 22.68 | 23.32 | 22.68 | 23.32 | 23.32 | -1.10% | 30 |
| Mar 13, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.94% | - |
| Mar 12, 2026 | 23.60 | 23.60 | 23.36 | 23.36 | 23.36 | -2.91% | - |
| Mar 11, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -2.75% | - |
| Mar 10, 2026 | 24.20 | 24.78 | 24.20 | 24.74 | 24.74 | 7.19% | 510 |
| Mar 9, 2026 | 23.18 | 23.18 | 22.88 | 23.08 | 23.08 | -4.15% | 353 |
| Mar 6, 2026 | 25.44 | 26.28 | 24.08 | 24.08 | 24.08 | -3.06% | 305 |
| Mar 5, 2026 | 27.08 | 27.10 | 24.84 | 24.84 | 24.84 | -9.28% | 550 |
| Mar 4, 2026 | 26.38 | 27.38 | 26.38 | 27.38 | 27.38 | 3.71% | 717 |
| Mar 3, 2026 | 27.60 | 27.60 | 26.30 | 26.40 | 26.40 | -9.15% | 1,000 |
| Mar 2, 2026 | 29.02 | 29.06 | 29.02 | 29.06 | 29.06 | 0.21% | 25 |
| Feb 27, 2026 | 28.96 | 29.86 | 28.96 | 29.00 | 29.00 | -0.48% | 700 |
| Feb 26, 2026 | 28.72 | 29.14 | 28.72 | 29.14 | 29.14 | -2.54% | 385 |
| Feb 25, 2026 | 28.50 | 29.90 | 28.50 | 29.90 | 29.90 | 4.47% | 100 |
| Feb 24, 2026 | 26.56 | 28.62 | 26.56 | 28.62 | 28.62 | 9.32% | 200 |
| Feb 23, 2026 | 25.70 | 26.18 | 25.50 | 26.18 | 26.18 | 4.64% | 639 |
| Feb 20, 2026 | 25.60 | 25.60 | 24.94 | 25.02 | 25.02 | -0.24% | 445 |
| Feb 19, 2026 | 25.22 | 25.22 | 25.08 | 25.08 | 25.08 | -3.09% | 3,500 |
| Feb 18, 2026 | 25.08 | 25.88 | 25.08 | 25.88 | 25.88 | 6.94% | 400 |
| Feb 17, 2026 | 25.82 | 25.82 | 23.96 | 24.20 | 24.20 | -7.77% | 550 |
| Feb 16, 2026 | 26.30 | 26.30 | 26.08 | 26.24 | 26.24 | -0.08% | 1,173 |
| Feb 13, 2026 | 25.24 | 26.26 | 24.92 | 26.26 | 26.26 | -2.60% | 579 |
| Feb 12, 2026 | 26.36 | 26.96 | 26.36 | 26.96 | 26.96 | -0.30% | 9 |
| Feb 11, 2026 | 26.12 | 27.04 | 26.12 | 27.04 | 27.04 | 1.05% | 280 |
| Feb 10, 2026 | 26.64 | 27.02 | 26.64 | 26.76 | 26.76 | 1.98% | 220 |
| Feb 9, 2026 | 26.50 | 26.50 | 25.90 | 26.24 | 26.24 | 3.55% | 759 |
| Feb 6, 2026 | 26.30 | 27.60 | 25.34 | 25.34 | 25.34 | -9.50% | 1,980 |
| Feb 5, 2026 | 29.02 | 29.08 | 28.00 | 28.00 | 28.00 | -10.31% | 105 |
| Feb 4, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.39% | - |
| Feb 3, 2026 | 29.34 | 31.10 | 29.34 | 31.10 | 31.10 | 8.59% | 790 |
| Feb 2, 2026 | 26.60 | 28.64 | 25.56 | 28.64 | 28.64 | -6.04% | 685 |
| Jan 30, 2026 | 30.50 | 30.50 | 28.16 | 30.48 | 30.48 | -3.61% | 1,587 |
| Jan 29, 2026 | 31.42 | 33.58 | 31.22 | 31.62 | 31.62 | 4.84% | 2,725 |
| Jan 28, 2026 | 29.90 | 30.40 | 29.90 | 30.16 | 30.16 | 2.94% | 800 |
| Jan 27, 2026 | 28.00 | 29.30 | 28.00 | 29.30 | 29.30 | 4.72% | 1,630 |
| Jan 26, 2026 | 28.98 | 29.98 | 27.98 | 27.98 | 27.98 | 3.63% | 3,531 |
| Jan 23, 2026 | 26.72 | 27.00 | 26.72 | 27.00 | 27.00 | 3.13% | 200 |
| Jan 22, 2026 | 26.40 | 26.72 | 26.18 | 26.18 | 26.18 | -2.68% | 350 |
| Jan 21, 2026 | 26.78 | 26.90 | 26.78 | 26.90 | 26.90 | 5.32% | 185 |
| Jan 20, 2026 | 25.70 | 25.70 | 25.54 | 25.54 | 25.54 | -3.26% | 90 |
| Jan 19, 2026 | 26.10 | 26.56 | 25.60 | 26.40 | 26.40 | 2.40% | 2,145 |