Skip to main content
Ercros, S.A. (BME:ECR)
Spain flag Spain · Delayed Price · Currency is EUR
3.310
0.00 (0.00%)
At close: Dec 5, 2025

Ercros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.313.313.303.313.31-29,956
Dec 4, 20253.303.333.303.313.310.30%66,097
Dec 3, 20253.283.303.283.303.300.46%20,942
Dec 2, 20253.283.303.283.293.29-0.30%16,734
Dec 1, 20253.283.303.283.303.30-0.15%33,361
Nov 28, 20253.283.323.283.303.30-0.30%42,885
Nov 27, 20253.273.313.273.313.311.38%111,076
Nov 26, 20253.303.303.253.273.27-0.61%79,907
Nov 25, 20253.173.293.123.293.295.29%288,098
Nov 24, 20253.123.183.123.123.12-2.50%59,593
Nov 21, 20253.163.203.133.203.20-0.31%28,488
Nov 20, 20253.123.213.113.213.212.23%88,644
Nov 19, 20253.113.153.103.143.14-0.32%37,350
Nov 18, 20253.153.163.113.153.15-40,968
Nov 17, 20253.103.153.083.153.153.11%59,283
Nov 14, 20253.073.073.033.063.06-0.81%31,511
Nov 13, 20253.143.143.083.083.08-0.48%29,321
Nov 12, 20253.053.103.033.103.100.65%51,156
Nov 11, 20253.043.082.993.083.08-0.16%64,708
Nov 10, 20253.143.173.063.083.08-2.07%113,417
Nov 7, 20253.163.173.143.153.15-1.10%55,468
Nov 6, 20253.173.183.153.183.180.47%21,531
Nov 5, 20253.203.213.173.173.17-1.40%153,655
Nov 4, 20253.213.223.203.213.210.31%143,082
Nov 3, 20253.203.223.143.203.20-385,997
Oct 31, 20253.253.333.163.203.2023.31%1,478,452
Oct 30, 20252.672.702.572.602.60-1.70%129,042
Oct 29, 20252.772.772.642.642.64-5.04%79,398
Oct 28, 20252.782.782.702.782.78-83,495
Oct 27, 20252.632.782.632.782.786.51%172,264
Oct 24, 20252.642.642.512.612.61-131,814
Oct 23, 20252.252.642.232.612.6116.52%233,143
Oct 22, 20252.322.322.242.242.24-2.18%296,592
Oct 21, 20252.332.332.282.292.29-1.29%113,398
Oct 20, 20252.392.392.302.322.32-2.11%129,484
Oct 17, 20252.372.372.342.372.370.21%65,492
Oct 16, 20252.412.432.362.372.37-1.66%122,278
Oct 15, 20252.562.562.402.412.41-3.99%231,467
Oct 14, 20252.572.582.512.512.51-2.34%68,670
Oct 13, 20252.612.622.552.572.57-0.77%62,838
Oct 10, 20252.602.612.582.592.59-0.58%70,778
Oct 9, 20252.622.622.592.602.60-21,106
Oct 8, 20252.622.622.592.602.60-0.76%60,530
Oct 7, 20252.632.632.602.622.620.38%162,302
Oct 6, 20252.642.642.612.612.61-1.69%62,922
Oct 3, 20252.662.692.622.662.66-1.30%162,145
Oct 2, 20252.712.712.662.692.690.19%65,303
Oct 1, 20252.732.732.662.692.69-0.56%87,267
Sep 30, 20252.732.732.692.702.70-0.55%15,893
Sep 29, 20252.692.722.662.722.720.93%24,585
Sep 26, 20252.672.722.672.692.69-0.37%21,928
Sep 25, 20252.702.732.702.702.70-38,694
Sep 24, 20252.672.742.672.702.70-0.55%54,311
Sep 23, 20252.652.722.652.722.720.18%43,657
Sep 22, 20252.652.712.652.712.713.04%35,859
Sep 19, 20252.692.792.632.632.63-3.66%148,633
Sep 18, 20252.702.732.682.732.731.30%56,551
Sep 17, 20252.702.702.682.702.70-0.19%61,924
Sep 16, 20252.772.782.682.702.70-2.70%204,559
Sep 15, 20252.772.802.772.782.78-0.54%15,256
Sep 12, 20252.762.802.762.792.79-0.36%21,976
Sep 11, 20252.782.802.752.802.801.82%28,179
Sep 10, 20252.782.782.752.752.750.18%23,546
Sep 9, 20252.732.782.732.752.75-0.54%12,121
Sep 8, 20252.782.782.732.762.76-0.54%14,032
Sep 5, 20252.712.782.712.782.782.78%36,581
Sep 4, 20252.712.732.692.702.70-33,144
Sep 3, 20252.722.742.702.702.70-1.64%69,456
Sep 2, 20252.732.752.722.752.750.37%48,126
Sep 1, 20252.772.782.742.742.74-0.36%44,650
Aug 29, 20252.742.792.742.752.75-2.31%73,602
Aug 28, 20252.812.812.782.812.810.36%18,036
Aug 27, 20252.822.822.792.802.80-0.53%17,223
Aug 26, 20252.782.822.752.822.821.44%24,362
Aug 25, 20252.752.792.742.782.780.91%34,022
Aug 22, 20252.772.792.732.752.75-35,955
Aug 21, 20252.762.792.752.752.75-0.72%16,654
Aug 20, 20252.802.822.772.772.77-0.36%59,110
Aug 19, 20252.822.822.782.782.78-20,562
Aug 18, 20252.852.892.782.782.78-3.14%51,839
Aug 15, 20252.852.942.852.872.87-0.35%31,237
Aug 14, 20252.792.942.782.882.882.86%226,485
Aug 13, 20252.742.812.722.802.804.09%126,321
Aug 12, 20252.642.732.642.692.691.89%288,607
Aug 11, 20253.133.152.582.642.64-15.52%573,524
Aug 8, 20253.113.133.093.133.130.48%26,434
Aug 7, 20253.103.133.093.113.11-0.16%38,171
Aug 6, 20253.103.123.103.123.120.32%14,161
Aug 5, 20253.093.123.093.113.11-0.64%14,503
Aug 4, 20253.083.133.083.133.130.97%17,504
Aug 1, 20253.113.133.083.103.10-0.48%46,534
Jul 31, 20253.143.153.083.113.11-0.48%49,883
Jul 30, 20253.063.133.063.133.131.30%9,621
Jul 29, 20253.093.123.093.093.09-23,624
Jul 28, 20253.133.143.093.093.09-1.75%66,337
Jul 25, 20253.133.143.123.143.140.16%25,478
Jul 24, 20253.133.143.113.143.14-0.16%10,730
Jul 23, 20253.173.183.123.143.140.32%52,523
Jul 22, 20253.143.153.113.133.13-0.16%9,210
Jul 21, 20253.183.183.133.143.140.16%79,094