Ercros, S.A. (LON:0M0E)
London · Delayed Price · Currency is GBP · Price in EUR 3.480
+0.020 (0.58%)
At close: Jun 26, 2026
LON:0M0E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | - | 6,339 |
| Jun 23, 2026 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | -0.29% | 1 |
| Jun 22, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | 0.29% | 4 |
| Jun 19, 2026 | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | - | 4,634 |
| Jun 18, 2026 | 3.47 | 3.47 | 3.46 | 3.47 | 3.47 | - | 18 |
| Jun 17, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 5 |
| Jun 16, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.29% | 7 |
| Jun 15, 2026 | 3.47 | 3.48 | 3.48 | 3.48 | 3.48 | 0.22% | 9 |
| Jun 12, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.22% | 718 |
| Jun 11, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | 0.14% | 11 |
| Jun 10, 2026 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | -0.14% | 53 |
| Jun 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.07% | 12 |
| Jun 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 65 |
| Jun 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.07% | 192 |
| Jun 4, 2026 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | 0.14% | 9 |
| Jun 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 2 |
| Jun 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.29% | 1 |
| Jun 1, 2026 | 3.47 | 3.47 | 3.45 | 3.47 | 3.47 | - | 21 |
| May 29, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 0.14% | 3 |
| May 28, 2026 | 3.46 | 3.47 | 3.45 | 3.46 | 3.46 | 1.47% | 9 |
| May 27, 2026 | 3.41 | 3.45 | 3.41 | 3.41 | 3.41 | 0.15% | 37 |
| May 26, 2026 | 3.41 | 3.45 | 3.41 | 3.41 | 3.41 | -0.73% | 14 |
| May 25, 2026 | 3.43 | 3.43 | 3.41 | 3.43 | 3.43 | 0.29% | 131 |
| May 22, 2026 | 3.41 | 3.43 | 3.41 | 3.42 | 3.42 | 0.29% | 7 |
| May 21, 2026 | 3.41 | 3.41 | 3.40 | 3.41 | 3.41 | 0.29% | 16 |
| May 20, 2026 | 3.42 | 3.43 | 3.40 | 3.40 | 3.40 | -0.73% | 1 |
| May 19, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | - | 448 |
| May 18, 2026 | 3.41 | 3.43 | 3.42 | 3.43 | 3.43 | 0.88% | 7,423 |
| May 15, 2026 | 3.39 | 3.42 | 3.40 | 3.40 | 3.40 | -0.59% | 3 |
| May 14, 2026 | 3.38 | 3.42 | 3.39 | 3.42 | 3.42 | 0.74% | 3 |
| May 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 384 |
| May 12, 2026 | 3.39 | 3.41 | 3.39 | 3.39 | 3.39 | 0.15% | 6 |
| May 11, 2026 | 3.38 | 3.41 | 3.38 | 3.39 | 3.39 | -0.73% | 64 |
| May 8, 2026 | 3.38 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | - |
| May 7, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | -0.29% | 2 |
| May 6, 2026 | 3.41 | 3.41 | 3.40 | 3.41 | 3.41 | -0.29% | 19 |
| May 5, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | - | 2 |
| May 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.15% | 14 |
| May 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.15% | - |
| Apr 30, 2026 | 3.42 | 3.42 | 3.41 | 3.42 | 3.42 | 0.29% | 7 |
| Apr 29, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | - | 9 |
| Apr 28, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | -0.44% | 250 |
| Apr 27, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.44% | 35 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | - | 520 |
| Apr 23, 2026 | 3.42 | 3.41 | 3.41 | 3.41 | 3.41 | -0.15% | 341 |
| Apr 22, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | -0.15% | 28 |
| Apr 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 6 |
| Apr 20, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | 0.15% | 1,499 |