Skip to main content
logo
Ero Copper Corp. (FRA:E0B)
Germany flag Germany · Delayed Price · Currency is EUR
30.16
+0.86 (2.94%)
Last updated: Jan 28, 2026, 7:00 PM CET

Ero Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Dec 5, 202521.3621.3621.3621.3621.36-0.09%-
Dec 4, 202521.3821.3821.3821.3821.38-2.02%-
Dec 3, 202521.3021.8221.3021.8221.82-0.46%200
Dec 2, 202521.9221.9221.9221.9221.92-1.97%-
Dec 1, 202521.4022.3621.4022.3622.361.54%550
Nov 28, 202520.7222.0820.7222.0222.026.69%450
Nov 27, 202520.6420.6420.6420.6420.642.69%-
Nov 26, 202520.1020.1020.1020.1020.10-2.99%-
Nov 25, 202519.7220.7219.7220.7220.7211.76%1,000
Nov 24, 202518.5418.5418.5418.5418.543.58%-
Nov 21, 202517.9717.9717.9017.9017.90-3.19%250
Nov 20, 202518.8618.8618.4918.4918.492.15%50
Nov 19, 202518.1018.1018.1018.1018.10-1.68%-
Nov 18, 202518.4118.4118.4118.4118.41-2.13%-
Nov 17, 202518.2818.8118.2818.8118.812.23%25