Skip to main content
Ercros, S.A. (FRA:CRS1)
Germany flag Germany · Delayed Price · Currency is EUR
3.295
+0.015 (0.46%)
At close: Dec 4, 2025

Ercros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.293.303.293.303.300.15%8
Dec 4, 20253.303.303.303.303.300.46%-
Dec 3, 20253.283.283.283.283.280.15%-
Dec 2, 20253.283.283.283.283.28-0.61%-
Dec 1, 20253.303.303.303.303.30-0.30%-
Nov 28, 20253.313.313.313.313.310.92%-
Nov 27, 20253.263.283.263.283.28-0.15%2
Nov 26, 20253.283.283.283.283.285.13%-
Nov 25, 20253.123.123.123.123.12-2.35%-
Nov 24, 20253.203.203.203.203.202.90%-
Nov 21, 20253.113.113.113.113.11-0.96%-
Nov 20, 20253.143.143.143.143.14-0.32%-
Nov 19, 20253.153.153.153.153.152.95%-
Nov 18, 20253.063.063.063.063.06-0.49%-
Nov 17, 20253.073.073.073.073.071.32%-
Nov 14, 20253.033.033.033.033.03-0.66%-
Nov 13, 20253.053.053.053.053.050.49%-
Nov 12, 20253.043.043.043.043.04--
Nov 11, 20253.043.043.043.043.04-2.72%-
Nov 10, 20253.153.153.123.123.12-0.48%4,824
Nov 7, 20253.143.143.143.143.140.48%-
Nov 6, 20253.123.123.123.123.12-1.42%-
Nov 5, 20253.173.173.173.173.170.96%-
Nov 4, 20253.143.143.143.143.14-0.63%-
Nov 3, 20253.163.163.163.163.16-2.92%-
Oct 31, 20252.563.252.563.253.2524.76%-
Oct 30, 20252.612.612.612.612.61-4.93%-
Oct 29, 20252.742.742.742.742.74--
Oct 28, 20252.742.742.742.742.746.41%-
Oct 27, 20252.582.582.582.582.58--
Oct 24, 20252.582.582.582.582.5816.52%-
Oct 23, 20252.212.212.212.212.21-2.21%-
Oct 22, 20252.262.262.262.262.26-1.31%-
Oct 21, 20252.292.292.292.292.29-1.93%-
Oct 20, 20252.342.342.342.342.34--
Oct 17, 20252.342.342.342.342.34-2.10%-
Oct 16, 20252.392.392.392.392.39-3.44%-
Oct 15, 20252.472.472.472.472.47-2.18%-
Oct 14, 20252.532.532.532.532.53-0.98%-
Oct 13, 20252.552.552.552.552.55-0.58%-
Oct 10, 20252.572.572.572.572.570.20%-
Oct 9, 20252.562.562.562.562.56-0.97%-
Oct 8, 20252.592.592.592.592.590.39%-
Oct 7, 20252.582.582.582.582.58-1.72%-
Oct 6, 20252.622.622.622.622.62-1.32%-
Oct 3, 20252.662.662.662.662.660.19%-
Oct 2, 20252.652.652.652.652.65-0.56%-
Oct 1, 20252.672.672.672.672.67-0.37%-
Sep 30, 20252.682.682.682.682.680.75%-
Sep 29, 20252.662.662.662.662.66-0.56%-
Sep 26, 20252.672.672.672.672.670.19%-
Sep 25, 20252.672.672.672.672.67-0.37%-
Sep 24, 20252.682.682.682.682.680.19%-
Sep 23, 20252.672.672.672.672.672.89%-
Sep 22, 20252.602.602.602.602.60-3.53%-
Sep 19, 20252.692.692.692.692.691.13%-
Sep 18, 20252.662.662.662.662.66-0.19%-
Sep 17, 20252.672.672.672.672.67-2.56%-
Sep 16, 20252.742.742.742.742.74-0.55%-
Sep 15, 20252.752.752.752.752.75-0.36%-
Sep 12, 20252.762.762.762.762.761.85%-
Sep 11, 20252.712.712.712.712.710.18%-
Sep 10, 20252.712.712.712.712.71-0.55%-
Sep 9, 20252.722.722.722.722.72-0.55%-
Sep 8, 20252.742.742.742.742.742.63%-
Sep 5, 20252.672.672.672.672.67--
Sep 4, 20252.672.672.672.672.67-1.48%-
Sep 3, 20252.712.712.712.712.710.37%-
Sep 2, 20252.702.702.702.702.70-0.37%-
Sep 1, 20252.712.712.712.712.71-2.35%-
Aug 29, 20252.772.772.772.772.770.36%-
Aug 28, 20252.762.762.762.762.76-0.54%-
Aug 27, 20252.782.782.782.782.781.46%-
Aug 26, 20252.742.742.742.742.740.92%-
Aug 25, 20252.712.712.712.712.71--
Aug 22, 20252.712.712.712.712.71-0.73%-
Aug 21, 20252.732.732.732.732.73-0.36%-
Aug 20, 20252.742.742.742.742.74--
Aug 19, 20252.742.742.742.742.74-3.18%-
Aug 18, 20252.832.832.832.832.83-0.35%-
Aug 15, 20252.842.842.842.842.84-3.40%-
Aug 14, 20252.762.942.762.942.9410.73%1,000
Aug 13, 20252.662.662.662.662.661.92%-
Aug 12, 20252.612.612.612.612.61-15.42%-
Aug 11, 20253.083.083.083.083.08-0.96%-
Aug 8, 20253.113.113.113.113.111.30%-
Aug 7, 20253.073.073.073.073.070.33%-
Aug 6, 20253.063.063.063.063.06-0.65%-
Aug 5, 20253.083.083.083.083.080.98%-
Aug 4, 20253.053.053.053.053.05-0.49%-
Aug 1, 20253.073.073.073.073.07-0.49%-
Jul 31, 20253.083.083.083.083.081.32%-
Jul 30, 20253.043.043.043.043.04--
Jul 29, 20253.043.043.043.043.04-1.78%-
Jul 28, 20253.103.103.103.103.100.16%-
Jul 25, 20253.093.093.093.093.09-1.12%-
Jul 24, 20253.133.133.133.133.13--
Jul 23, 20253.133.133.133.133.131.30%-
Jul 22, 20253.093.093.093.093.09--
Jul 21, 20253.093.093.093.093.095.83%-