Ercros, S.A. (LON:0M0E)
London · Delayed Price · Currency is GBP · Price in EUR 3.500
+0.002 (0.07%)
At close: Sep 2, 2026
LON:0M0E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.50 | 3.50 | 3.50 | 3.49 | 3.49 | -0.21% | 8 |
| Sep 1, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.07% | 94 |
| Aug 31, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.14% | 1 |
| Aug 28, 2026 | 3.49 | 3.50 | 3.50 | 3.49 | 3.49 | -0.14% | 70 |
| Aug 27, 2026 | 3.49 | 3.50 | 3.50 | 3.50 | 3.50 | - | 15 |
| Aug 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3 |
| Aug 25, 2026 | 3.49 | 3.50 | 3.50 | 3.50 | 3.50 | -0.14% | 18 |
| Aug 24, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.43% | 233 |
| Aug 21, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | -0.43% | 62 |
| Aug 20, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.14% | 70 |
| Aug 19, 2026 | 3.49 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4 |
| Aug 18, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.14% | 2 |
| Aug 17, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | - | 12 |
| Aug 14, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | - | 4 |
| Aug 13, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.14% | 1 |
| Aug 12, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.29% | 11 |
| Aug 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 4 |
| Aug 10, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | -0.14% | 8 |
| Aug 7, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 9 |
| Aug 6, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.14% | 6 |
| Aug 5, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.43% | 173 |
| Aug 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 3, 2026 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | -0.14% | 11 |
| Jul 31, 2026 | 3.48 | 3.49 | 3.49 | 3.49 | 3.49 | - | 1 |
| Jul 30, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.14% | 75,725 |
| Jul 29, 2026 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | 0.14% | 1 |
| Jul 28, 2026 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | -0.14% | 2,369 |
| Jul 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.14% | 9 |
| Jul 24, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | 2 |
| Jul 23, 2026 | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | - | 1,446 |
| Jul 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 221 |
| Jul 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.07% | - |
| Jul 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 210 |
| Jul 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.07% | 162 |
| Jul 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 2 |
| Jul 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1,215 |
| Jul 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.14% | 1 |
| Jul 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.14% | 1 |
| Jul 8, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 3 |
| Jul 7, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.07% | 3 |
| Jul 6, 2026 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -0.07% | 138 |
| Jul 3, 2026 | 3.48 | 3.48 | 3.47 | 3.48 | 3.48 | 0.14% | 4 |
| Jul 2, 2026 | 3.48 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Jul 1, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.14% | 6 |
| Jun 30, 2026 | 3.47 | 3.47 | 3.46 | 3.47 | 3.47 | -0.14% | 3,171 |
| Jun 29, 2026 | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | -0.29% | 4 |
| Jun 26, 2026 | 3.47 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 5,003 |
| Jun 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.14% | 1 |