Ercros, S.A. (LON:0M0E)
London · Delayed Price · Currency is GBP · Price in EUR 3.425
+0.005 (0.15%)
At close: Feb 2, 2026
Ercros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | - | 9 |
| Feb 2, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 0.15% | 30 |
| Jan 30, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | -0.15% | 1,564 |
| Jan 29, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.15% | 138 |
| Jan 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.15% | 270 |
| Jan 27, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.15% | 18 |
| Jan 26, 2026 | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | 0.15% | 2,060 |
| Jan 23, 2026 | 3.42 | 3.43 | 3.43 | 3.43 | 3.43 | -0.15% | 10 |
| Jan 22, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 0.29% | 192 |
| Jan 21, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 15,108 |
| Jan 20, 2026 | 3.43 | 3.44 | 3.42 | 3.42 | 3.42 | -0.29% | 321 |
| Jan 19, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 9,690 |
| Jan 16, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 16 |
| Jan 15, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.15% | 48 |
| Jan 14, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.15% | 1,008 |
| Jan 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.15% | 3,702 |
| Jan 12, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | -0.23% | 10,077 |
| Jan 9, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | -0.06% | 1,662 |
| Jan 8, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | - | 5,239 |
| Jan 7, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 0.15% | 1,344 |
| Jan 6, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | -0.15% | 856 |
| Jan 5, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 0.15% | 5,058 |
| Jan 2, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 6,615 |
| Dec 31, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 3 |
| Dec 30, 2025 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | -0.15% | 1 |
| Dec 29, 2025 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | -0.15% | 225 |
| Dec 24, 2025 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 0.15% | 207 |
| Dec 23, 2025 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | - | 2,350 |
| Dec 22, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.44% | 17 |
| Dec 19, 2025 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | -0.15% | 1,149 |
| Dec 18, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 0.15% | 2,557 |
| Dec 17, 2025 | 3.34 | 3.43 | 3.34 | 3.42 | 3.42 | 2.46% | 5,643 |
| Dec 16, 2025 | 3.31 | 3.34 | 3.32 | 3.34 | 3.34 | 0.24% | 22 |
| Dec 15, 2025 | 3.35 | 3.34 | 3.32 | 3.33 | 3.33 | 0.60% | 16 |
| Dec 12, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | -0.75% | 32 |
| Dec 11, 2025 | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 78 |
| Dec 10, 2025 | 3.32 | 3.33 | 3.31 | 3.32 | 3.32 | -0.30% | 14 |
| Dec 9, 2025 | 3.32 | 3.33 | 3.31 | 3.33 | 3.33 | 0.45% | 2,891 |
| Dec 8, 2025 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | -0.15% | 69 |
| Dec 5, 2025 | 3.31 | 3.32 | 3.30 | 3.32 | 3.32 | 0.30% | 286 |
| Dec 4, 2025 | 3.30 | 3.33 | 3.30 | 3.31 | 3.31 | 0.30% | 2,535 |
| Dec 3, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.46% | 10 |
| Dec 2, 2025 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -0.46% | 3,549 |
| Dec 1, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | -0.15% | 21 |
| Nov 28, 2025 | 3.28 | 3.31 | 3.28 | 3.30 | 3.30 | - | 138 |
| Nov 27, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 1.07% | 2,003 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.61% | 4,007 |
| Nov 25, 2025 | 3.17 | 3.29 | 3.16 | 3.29 | 3.29 | 5.12% | 10,394 |
| Nov 24, 2025 | 3.12 | 3.18 | 3.12 | 3.13 | 3.13 | -2.34% | 41 |
| Nov 21, 2025 | 3.15 | 3.20 | 3.13 | 3.20 | 3.20 | 0.63% | 11,804 |