Ercros, S.A. (LON:0M0E)
London · Delayed Price · Currency is GBP · Price in EUR 3.415
-0.010 (-0.29%)
At close: Mar 27, 2026
LON:0M0E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | -0.29% | 14,947 |
| Mar 26, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -0.44% | 848 |
| Mar 25, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | -0.58% | 10 |
| Mar 24, 2026 | 3.41 | 3.48 | 3.41 | 3.46 | 3.46 | 1.17% | 13,918 |
| Mar 23, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | - | 105 |
| Mar 20, 2026 | 3.41 | 3.44 | 3.41 | 3.42 | 3.42 | -0.73% | 24 |
| Mar 19, 2026 | 3.39 | 3.45 | 3.40 | 3.45 | 3.45 | 0.73% | 85 |
| Mar 18, 2026 | 3.41 | 3.42 | 3.40 | 3.42 | 3.42 | -0.15% | 3,615 |
| Mar 17, 2026 | 3.38 | 3.43 | 3.36 | 3.43 | 3.43 | 1.18% | 1,118 |
| Mar 16, 2026 | 3.38 | 3.44 | 3.22 | 3.39 | 3.39 | -1.88% | 20,386 |
| Mar 13, 2026 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 1.62% | 1,766 |
| Mar 12, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 0.74% | 24 |
| Mar 11, 2026 | 3.18 | 3.38 | 3.18 | 3.37 | 3.37 | 4.50% | 17,471 |
| Mar 10, 2026 | 3.29 | 3.29 | 3.19 | 3.23 | 3.23 | 0.47% | 6,812 |
| Mar 9, 2026 | 3.12 | 3.25 | 3.11 | 3.21 | 3.21 | 2.95% | 17,864 |
| Mar 6, 2026 | 3.13 | 3.12 | 3.04 | 3.12 | 3.12 | 0.91% | 1,416 |
| Mar 5, 2026 | 3.15 | 3.12 | 3.08 | 3.09 | 3.09 | -0.80% | 5,491 |
| Mar 4, 2026 | 3.10 | 3.15 | 3.10 | 3.12 | 3.12 | 0.97% | 8,314 |
| Mar 3, 2026 | 3.20 | 3.18 | 3.07 | 3.09 | 3.09 | 0.82% | 5,515 |
| Mar 2, 2026 | 3.30 | 3.29 | 3.06 | 3.06 | 3.06 | -4.97% | 731 |
| Feb 27, 2026 | 3.13 | 3.26 | 3.13 | 3.22 | 3.22 | 1.26% | 102,174 |
| Feb 26, 2026 | 3.28 | 3.28 | 3.15 | 3.18 | 3.18 | -1.55% | 80,585 |
| Feb 25, 2026 | 3.37 | 3.40 | 3.20 | 3.23 | 3.23 | -4.15% | 253,783 |
| Feb 24, 2026 | 3.36 | 3.39 | 3.37 | 3.37 | 3.37 | -0.74% | 1,862 |
| Feb 23, 2026 | 3.44 | 3.45 | 3.36 | 3.40 | 3.39 | -1.16% | 131,212 |
| Feb 20, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | -0.29% | 13,641 |
| Feb 19, 2026 | 3.44 | 3.46 | 3.45 | 3.45 | 3.45 | -0.14% | 1 |
| Feb 18, 2026 | 3.45 | 3.46 | 3.44 | 3.45 | 3.45 | - | 739 |
| Feb 17, 2026 | 3.43 | 3.45 | 3.45 | 3.45 | 3.45 | -0.43% | 3,473 |
| Feb 16, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | - | 22 |
| Feb 13, 2026 | 3.47 | 3.47 | 3.46 | 3.47 | 3.47 | -0.14% | 47 |
| Feb 12, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.14% | 189 |
| Feb 11, 2026 | 3.46 | 3.47 | 3.47 | 3.47 | 3.47 | 0.14% | 280 |
| Feb 10, 2026 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | 1.17% | 189,788 |
| Feb 9, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | -0.15% | 54 |
| Feb 6, 2026 | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | - | 1,196 |
| Feb 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.29% | 438 |
| Feb 4, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.29% | 117 |
| 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 |