Ercros, S.A. (LON:0M0E)
London · Delayed Price · Currency is GBP · Price in EUR 2.795
0.00 (0.00%)
At close: Sep 12, 2025
Ercros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.75 | 2.80 | 2.76 | 2.80 | 2.80 | - | 192 |
| Sep 11, 2025 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | 0.90% | 5,616 |
| Sep 10, 2025 | 2.75 | 2.78 | 2.76 | 2.77 | 2.77 | 0.36% | 122 |
| Sep 9, 2025 | 2.76 | 2.78 | 2.73 | 2.76 | 2.76 | 0.73% | 186 |
| Sep 8, 2025 | 2.78 | 2.78 | 2.73 | 2.74 | 2.74 | -0.90% | 175 |
| Sep 5, 2025 | 2.71 | 2.77 | 2.70 | 2.77 | 2.77 | 1.65% | 128 |
| Sep 4, 2025 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | - | 2,973 |
| Sep 3, 2025 | 2.72 | 2.74 | 2.72 | 2.72 | 2.72 | - | 729 |
| Sep 2, 2025 | 2.73 | 2.77 | 2.72 | 2.72 | 2.72 | -0.55% | 1,234 |
| Sep 1, 2025 | 2.76 | 2.78 | 2.74 | 2.74 | 2.74 | -1.55% | 3,087 |
| Aug 29, 2025 | 2.74 | 2.79 | 2.74 | 2.78 | 2.78 | -0.61% | 56 |
| Aug 28, 2025 | 2.81 | 2.81 | 2.78 | 2.80 | 2.80 | -0.18% | 473 |
| Aug 27, 2025 | 2.82 | 2.82 | 2.79 | 2.80 | 2.80 | -0.36% | 92 |
| Aug 26, 2025 | 2.76 | 2.81 | 2.75 | 2.81 | 2.81 | 0.90% | 52 |
| Aug 25, 2025 | 2.75 | 2.79 | 2.75 | 2.79 | 2.79 | 1.90% | 1,243 |
| Aug 22, 2025 | 2.78 | 2.79 | 2.73 | 2.73 | 2.73 | -0.98% | 598 |
| Aug 21, 2025 | 2.77 | 2.79 | 2.76 | 2.76 | 2.76 | -0.72% | 45 |
| Aug 20, 2025 | 2.80 | 2.81 | 2.78 | 2.78 | 2.78 | - | 357 |
| Aug 19, 2025 | 2.84 | 2.83 | 2.78 | 2.78 | 2.78 | - | 15,301 |
| Aug 18, 2025 | 2.86 | 2.87 | 2.78 | 2.78 | 2.78 | -3.47% | 204 |
| Aug 15, 2025 | 2.85 | 2.94 | 2.85 | 2.88 | 2.88 | 0.70% | 22 |
| Aug 14, 2025 | 2.80 | 2.93 | 2.79 | 2.86 | 2.86 | 2.14% | 40 |
| Aug 13, 2025 | 2.75 | 2.80 | 2.72 | 2.80 | 2.80 | 3.51% | 1,161 |
| Aug 12, 2025 | 2.64 | 2.74 | 2.64 | 2.71 | 2.71 | 2.27% | 27,689 |
| Aug 11, 2025 | 3.13 | 3.13 | 2.64 | 2.65 | 2.65 | -15.22% | 6,262 |
| Aug 8, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | 0.81% | 14 |
| Aug 7, 2025 | 3.11 | 3.13 | 3.09 | 3.10 | 3.10 | -0.16% | 982 |
| Aug 6, 2025 | 3.09 | 3.10 | 3.10 | 3.10 | 3.10 | -0.32% | 1 |
| Aug 5, 2025 | 3.12 | 3.13 | 3.09 | 3.11 | 3.11 | 0.48% | 34 |
| Aug 4, 2025 | 3.08 | 3.13 | 3.08 | 3.10 | 3.10 | -0.16% | 8,075 |
| Aug 1, 2025 | 3.11 | 3.13 | 3.09 | 3.10 | 3.10 | -0.32% | 22 |
| Jul 31, 2025 | 3.10 | 3.16 | 3.09 | 3.11 | 3.11 | 0.32% | 179 |
| Jul 30, 2025 | 3.08 | 3.13 | 3.06 | 3.10 | 3.10 | - | 66 |
| Jul 29, 2025 | 3.09 | 3.14 | 3.08 | 3.10 | 3.10 | -0.32% | 162 |
| Jul 28, 2025 | 3.13 | 3.14 | 3.10 | 3.11 | 3.11 | -0.80% | 340 |
| Jul 25, 2025 | 3.13 | 3.14 | 3.11 | 3.14 | 3.14 | 0.32% | 133 |
| Jul 24, 2025 | 3.14 | 3.13 | 3.11 | 3.13 | 3.13 | -0.16% | 298 |
| Jul 23, 2025 | 3.12 | 3.18 | 3.11 | 3.13 | 3.13 | - | 272 |
| Jul 22, 2025 | 3.14 | 3.15 | 3.12 | 3.13 | 3.13 | -0.32% | 66 |
| Jul 21, 2025 | 3.15 | 3.18 | 3.13 | 3.14 | 3.14 | 0.48% | 1,159 |
| Jul 18, 2025 | 3.15 | 3.24 | 3.13 | 3.13 | 3.13 | 5.75% | 4,883 |
| Jul 17, 2025 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | - | 802 |
| Jul 16, 2025 | 2.94 | 2.96 | 2.95 | 2.96 | 2.96 | 0.34% | 406 |
| Jul 15, 2025 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | -0.67% | 454 |
| Jul 14, 2025 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | - | 15,839 |
| Jul 11, 2025 | 2.95 | 2.99 | 2.95 | 2.97 | 2.97 | -0.17% | 155 |
| Jul 10, 2025 | 2.98 | 2.99 | 2.95 | 2.97 | 2.97 | -0.50% | 397 |
| Jul 9, 2025 | 2.95 | 3.00 | 2.95 | 2.99 | 2.99 | 1.19% | 2,958 |
| Jul 8, 2025 | 2.97 | 3.02 | 2.95 | 2.95 | 2.95 | -1.67% | 118 |
| Jul 7, 2025 | 2.99 | 3.00 | 2.97 | 3.00 | 3.00 | 0.67% | 5 |