Skip to main content
logo
Ero Copper Corp. (FRA:E0B)
Germany flag Germany · Delayed Price · Currency is EUR
25.02
-0.06 (-0.24%)
Last updated: Feb 20, 2026, 4:51 PM CET

Ero Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202625.6025.6024.9425.0225.02-0.24%445
Feb 19, 202625.2225.2225.0825.0825.08-3.09%3,500
Feb 18, 202625.0825.8825.0825.8825.886.94%400
Feb 17, 202625.8225.8223.9624.2024.20-7.77%550
Feb 16, 202626.3026.3026.0826.2426.24-0.08%1,173
Feb 13, 202625.2426.2624.9226.2626.26-2.60%579
Feb 12, 202626.3626.9626.3626.9626.96-0.30%9
Feb 11, 202626.1227.0426.1227.0427.041.05%280
Feb 10, 202626.6427.0226.6426.7626.761.98%220
Feb 9, 202626.5026.5025.9026.2426.243.55%759
Feb 6, 202626.3027.6025.3425.3425.34-9.50%1,980
Feb 5, 202629.0229.0828.0028.0028.00-10.31%105
Feb 4, 202631.2231.2231.2231.2231.220.39%-
Feb 3, 202629.3431.1029.3431.1031.108.59%790
Feb 2, 202626.6028.6425.5628.6428.64-6.04%685
Jan 30, 202630.5030.5028.1630.4830.48-3.61%1,587
Jan 29, 202631.4233.5831.2231.6231.624.84%2,725
Jan 28, 202629.9030.4029.9030.1630.162.94%800
Jan 27, 202628.0029.3028.0029.3029.304.72%1,630
Jan 26, 202628.9829.9827.9827.9827.983.63%3,531
Jan 23, 202626.7227.0026.7227.0027.003.13%200
Jan 22, 202626.4026.7226.1826.1826.18-2.68%350
Jan 21, 202626.7826.9026.7826.9026.905.32%185
Jan 20, 202625.7025.7025.5425.5425.54-3.26%90
Jan 19, 202626.1026.5625.6026.4026.402.40%2,145
Jan 16, 202625.8825.8825.7425.7825.78-1.90%201
Jan 15, 202626.1026.4826.1026.2826.28-0.15%300
Jan 14, 202625.8826.3425.8826.3226.320.15%2,550
Jan 13, 202626.2827.0026.1626.2826.28-1.94%1,137
Jan 12, 202625.4226.8025.4226.8026.805.35%5,115
Jan 9, 202624.6225.4424.6225.4425.447.80%900
Jan 8, 202624.5424.5423.6023.6023.60-8.24%500
Jan 7, 202626.0026.0825.2025.7225.72-1.08%3,400
Jan 6, 202626.0026.6426.0026.0026.001.17%657
Jan 5, 202625.5025.8025.5025.7025.700.55%140
Jan 2, 202624.5025.5624.4025.5625.565.36%2,135
Dec 30, 202523.4224.2623.4224.2624.265.20%725
Dec 29, 202524.0224.0223.0623.0623.060.26%387
Dec 23, 202522.6023.3422.6023.0023.00-268
Dec 22, 202522.6023.0022.6023.0023.001.68%100
Dec 19, 202521.5823.0021.5822.6222.625.21%330
Dec 18, 202521.0421.5021.0421.5021.501.80%250
Dec 17, 202521.1221.1221.1221.1221.12-0.28%-
Dec 16, 202521.1821.1821.1821.1821.18-5.78%-
Dec 15, 202521.4222.4821.4222.4822.484.66%565
Dec 12, 202521.8022.1821.4821.4821.480.56%1,022
Dec 11, 202521.3621.3621.3621.3621.362.69%-
Dec 10, 202520.8020.8020.8020.8020.800.68%-
Dec 9, 202520.6620.6620.6620.6620.66-2.73%-
Dec 8, 202521.2421.2421.2421.2421.24-0.56%-