Ercros, S.A. (BME:ECR)
Spain
· Delayed Price · Currency is EUR 3.420
+0.010 (0.29%)
Apr 28, 2026, 5:35 PM CET
Ercros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | - | - | 2,580 |
| Apr 27, 2026 | 3.41 | 3.43 | 3.41 | 3.41 | 3.41 | - | 28,352 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | - | 23,232 |
| Apr 23, 2026 | 3.42 | 3.43 | 3.41 | 3.41 | 3.41 | -0.15% | 29,003 |
| Apr 22, 2026 | 3.42 | 3.43 | 3.41 | 3.42 | 3.42 | - | 36,452 |
| Apr 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 8,382 |
| Apr 20, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 9,991 |
| Apr 17, 2026 | 3.41 | 3.43 | 3.41 | 3.42 | 3.42 | 0.15% | 38,580 |
| Apr 16, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | - | 41,515 |
| Apr 15, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | - | 59,336 |
| Apr 14, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | - | 24,997 |
| Apr 13, 2026 | 3.41 | 3.43 | 3.41 | 3.41 | 3.41 | - | 35,895 |
| Apr 10, 2026 | 3.42 | 3.43 | 3.41 | 3.41 | 3.41 | -0.29% | 26,038 |
| Apr 9, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 0.29% | 55,698 |
| Apr 8, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | - | 60,377 |
| Apr 7, 2026 | 3.41 | 3.43 | 3.41 | 3.41 | 3.41 | -0.15% | 184,270 |
| Apr 2, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 0.15% | 35,637 |
| Apr 1, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | -0.15% | 66,689 |
| Mar 31, 2026 | 3.42 | 3.43 | 3.41 | 3.42 | 3.42 | - | 97,998 |
| Mar 30, 2026 | 3.44 | 3.44 | 3.41 | 3.42 | 3.42 | - | 12,533 |
| Mar 27, 2026 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | -0.15% | 35,578 |
| Mar 26, 2026 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | 0.15% | 26,079 |
| Mar 25, 2026 | 3.44 | 3.46 | 3.41 | 3.42 | 3.42 | -1.30% | 79,086 |
| Mar 24, 2026 | 3.41 | 3.48 | 3.41 | 3.46 | 3.46 | 0.87% | 35,854 |
| Mar 23, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.44% | 52,342 |
| Mar 20, 2026 | 3.41 | 3.43 | 3.41 | 3.42 | 3.42 | -1.01% | 21,195 |
| Mar 19, 2026 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | 0.58% | 47,490 |
| Mar 18, 2026 | 3.41 | 3.43 | 3.40 | 3.43 | 3.43 | 0.73% | 104,965 |
| Mar 17, 2026 | 3.39 | 3.44 | 3.39 | 3.41 | 3.41 | 1.34% | 58,535 |
| Mar 16, 2026 | 3.22 | 3.44 | 3.22 | 3.36 | 3.36 | -2.61% | 49,561 |
| Mar 13, 2026 | 3.45 | 3.46 | 3.42 | 3.45 | 3.45 | - | 546,388 |
| Mar 12, 2026 | 3.39 | 3.45 | 3.37 | 3.45 | 3.45 | 2.07% | 558,129 |
| Mar 11, 2026 | 3.18 | 3.39 | 3.17 | 3.38 | 3.38 | 6.12% | 321,173 |
| Mar 10, 2026 | 3.29 | 3.29 | 3.18 | 3.19 | 3.19 | -1.09% | 417,888 |
| Mar 9, 2026 | 3.11 | 3.30 | 3.11 | 3.22 | 3.22 | 5.92% | 1,230,399 |
| Mar 6, 2026 | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | -1.94% | 508,397 |
| Mar 5, 2026 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | -0.48% | 290,749 |
| Mar 4, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | -0.80% | 177,051 |
| 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 |