Ercros, S.A. (BME:ECR)
Spain
· Delayed Price · Currency is EUR 3.115
-0.025 (-0.80%)
Mar 4, 2026, 5:35 PM CET
Ercros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | - | 0.64% | 25,558 |
| Mar 3, 2026 | 3.15 | 3.17 | 3.05 | 3.14 | 3.14 | 0.96% | 395,755 |
| Mar 2, 2026 | 3.28 | 3.28 | 3.02 | 3.11 | 3.11 | -3.72% | 731,636 |
| Feb 27, 2026 | 3.13 | 3.30 | 3.12 | 3.23 | 3.23 | 3.53% | 421,600 |
| Feb 26, 2026 | 3.26 | 3.30 | 3.12 | 3.12 | 3.12 | -2.19% | 373,291 |
| Feb 25, 2026 | 3.37 | 3.38 | 3.17 | 3.19 | 3.19 | -5.62% | 726,780 |
| Feb 24, 2026 | 3.37 | 3.40 | 3.37 | 3.38 | 3.38 | -0.29% | 72,531 |
| Feb 23, 2026 | 3.44 | 3.45 | 3.36 | 3.39 | 3.39 | -1.45% | 1,004,186 |
| Feb 20, 2026 | 3.45 | 3.46 | 3.44 | 3.44 | 3.44 | -0.15% | 486,819 |
| Feb 19, 2026 | 3.44 | 3.46 | 3.44 | 3.45 | 3.45 | - | 216,617 |
| Feb 18, 2026 | 3.45 | 3.46 | 3.44 | 3.45 | 3.45 | - | 350,421 |
| Feb 17, 2026 | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | -0.14% | 307,802 |
| Feb 16, 2026 | 3.46 | 3.47 | 3.44 | 3.45 | 3.45 | -0.29% | 243,361 |
| Feb 13, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | -0.14% | 224,788 |
| Feb 12, 2026 | 3.47 | 3.47 | 3.46 | 3.47 | 3.47 | -0.14% | 91,768 |
| Feb 11, 2026 | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | 0.29% | 283,425 |
| Feb 10, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | 1.17% | 791,940 |
| Feb 9, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -0.15% | 78,364 |
| Feb 6, 2026 | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | - | 115,718 |
| Feb 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 69,627 |
| Feb 4, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 0.15% | 191,101 |
| Feb 3, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 125,491 |
| Feb 2, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 75,834 |
| Jan 30, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 33,035 |
| Jan 29, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -0.15% | 108,781 |
| Jan 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 53,387 |
| Jan 27, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 15,899 |
| Jan 26, 2026 | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | 0.15% | 254,028 |
| Jan 23, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | -0.15% | 15,369 |
| Jan 22, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 0.15% | 24,017 |
| Jan 21, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 83,013 |
| Jan 20, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -0.15% | 128,409 |
| Jan 19, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 302,452 |
| Jan 16, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 40,079 |
| Jan 15, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.15% | 38,375 |
| Jan 14, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.15% | 56,259 |
| Jan 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 53,801 |
| Jan 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.15% | 85,806 |
| Jan 9, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 120,582 |
| Jan 8, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 63,093 |
| Jan 7, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 77,912 |
| Jan 6, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 63,685 |
| Jan 5, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 191,551 |
| Jan 2, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 0.15% | 360,776 |
| Dec 31, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 44,059 |
| Dec 30, 2025 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | -0.15% | 170,502 |
| Dec 29, 2025 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | -0.15% | 188,842 |
| Dec 24, 2025 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 0.15% | 55,411 |
| Dec 23, 2025 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 97,201 |
| Dec 22, 2025 | 3.42 | 3.44 | 3.42 | 3.43 | 3.43 | 0.29% | 186,482 |
| Dec 19, 2025 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 287,075 |
| Dec 18, 2025 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 196,636 |
| Dec 17, 2025 | 3.35 | 3.45 | 3.34 | 3.42 | 3.42 | 2.70% | 677,691 |
| Dec 16, 2025 | 3.32 | 3.35 | 3.31 | 3.33 | 3.33 | 0.45% | 92,676 |
| Dec 15, 2025 | 3.34 | 3.34 | 3.31 | 3.32 | 3.32 | -0.45% | 28,313 |
| Dec 12, 2025 | 3.34 | 3.34 | 3.31 | 3.33 | 3.33 | 0.30% | 56,473 |
| Dec 11, 2025 | 3.33 | 3.34 | 3.31 | 3.32 | 3.32 | 0.15% | 45,582 |
| Dec 10, 2025 | 3.33 | 3.33 | 3.31 | 3.32 | 3.32 | - | 32,154 |
| Dec 9, 2025 | 3.32 | 3.33 | 3.31 | 3.32 | 3.32 | 0.15% | 115,777 |
| Dec 8, 2025 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | - | 21,730 |
| Dec 5, 2025 | 3.31 | 3.31 | 3.30 | 3.31 | 3.31 | - | 29,956 |
| Dec 4, 2025 | 3.30 | 3.33 | 3.30 | 3.31 | 3.31 | 0.30% | 66,097 |
| Dec 3, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.46% | 20,942 |
| Dec 2, 2025 | 3.28 | 3.30 | 3.28 | 3.29 | 3.29 | -0.30% | 16,734 |
| Dec 1, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | -0.15% | 33,361 |
| Nov 28, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 42,885 |
| Nov 27, 2025 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | 1.38% | 111,076 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | -0.61% | 79,907 |
| Nov 25, 2025 | 3.17 | 3.29 | 3.12 | 3.29 | 3.29 | 5.29% | 288,098 |
| Nov 24, 2025 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | -2.50% | 59,593 |
| Nov 21, 2025 | 3.16 | 3.20 | 3.13 | 3.20 | 3.20 | -0.31% | 28,488 |
| Nov 20, 2025 | 3.12 | 3.21 | 3.11 | 3.21 | 3.21 | 2.23% | 88,644 |
| Nov 19, 2025 | 3.11 | 3.15 | 3.10 | 3.14 | 3.14 | -0.32% | 37,350 |
| Nov 18, 2025 | 3.15 | 3.16 | 3.11 | 3.15 | 3.15 | - | 40,968 |
| Nov 17, 2025 | 3.10 | 3.15 | 3.08 | 3.15 | 3.15 | 3.11% | 59,283 |
| Nov 14, 2025 | 3.07 | 3.07 | 3.03 | 3.06 | 3.06 | -0.81% | 31,511 |
| Nov 13, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -0.48% | 29,321 |
| Nov 12, 2025 | 3.05 | 3.10 | 3.03 | 3.10 | 3.10 | 0.65% | 51,156 |
| Nov 11, 2025 | 3.04 | 3.08 | 2.99 | 3.08 | 3.08 | -0.16% | 64,708 |
| Nov 10, 2025 | 3.14 | 3.17 | 3.06 | 3.08 | 3.08 | -2.07% | 113,417 |
| Nov 7, 2025 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -1.10% | 55,468 |
| Nov 6, 2025 | 3.17 | 3.18 | 3.15 | 3.18 | 3.18 | 0.47% | 21,531 |
| Nov 5, 2025 | 3.20 | 3.21 | 3.17 | 3.17 | 3.17 | -1.40% | 153,655 |
| Nov 4, 2025 | 3.21 | 3.22 | 3.20 | 3.21 | 3.21 | 0.31% | 143,082 |
| Nov 3, 2025 | 3.20 | 3.22 | 3.14 | 3.20 | 3.20 | - | 385,997 |
| Oct 31, 2025 | 3.25 | 3.33 | 3.16 | 3.20 | 3.20 | 23.31% | 1,478,452 |
| Oct 30, 2025 | 2.67 | 2.70 | 2.57 | 2.60 | 2.60 | -1.70% | 129,042 |
| Oct 29, 2025 | 2.77 | 2.77 | 2.64 | 2.64 | 2.64 | -5.04% | 79,398 |
| Oct 28, 2025 | 2.78 | 2.78 | 2.70 | 2.78 | 2.78 | - | 83,495 |
| Oct 27, 2025 | 2.63 | 2.78 | 2.63 | 2.78 | 2.78 | 6.51% | 172,264 |
| Oct 24, 2025 | 2.64 | 2.64 | 2.51 | 2.61 | 2.61 | - | 131,814 |
| Oct 23, 2025 | 2.25 | 2.64 | 2.23 | 2.61 | 2.61 | 16.52% | 233,143 |
| Oct 22, 2025 | 2.32 | 2.32 | 2.24 | 2.24 | 2.24 | -2.18% | 296,592 |
| Oct 21, 2025 | 2.33 | 2.33 | 2.28 | 2.29 | 2.29 | -1.29% | 113,398 |
| Oct 20, 2025 | 2.39 | 2.39 | 2.30 | 2.32 | 2.32 | -2.11% | 129,484 |
| Oct 17, 2025 | 2.37 | 2.37 | 2.34 | 2.37 | 2.37 | 0.21% | 65,492 |
| Oct 16, 2025 | 2.41 | 2.43 | 2.36 | 2.37 | 2.37 | -1.66% | 122,278 |
| Oct 15, 2025 | 2.56 | 2.56 | 2.40 | 2.41 | 2.41 | -3.99% | 231,467 |
| Oct 14, 2025 | 2.57 | 2.58 | 2.51 | 2.51 | 2.51 | -2.34% | 68,670 |
| Oct 13, 2025 | 2.61 | 2.62 | 2.55 | 2.57 | 2.57 | -0.77% | 62,838 |