Ero Copper Corp. (FRA:E0B)
Germany
· Delayed Price · Currency is EUR 21.36
-0.02 (-0.09%)
At close: Dec 5, 2025
Ero Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.09% | - |
| Dec 4, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -2.02% | - |
| Dec 3, 2025 | 21.30 | 21.82 | 21.30 | 21.82 | 21.82 | -0.46% | 200 |
| Dec 2, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.97% | - |
| Dec 1, 2025 | 21.40 | 22.36 | 21.40 | 22.36 | 22.36 | 1.54% | 550 |
| Nov 28, 2025 | 20.72 | 22.08 | 20.72 | 22.02 | 22.02 | 6.69% | 450 |
| Nov 27, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.69% | - |
| Nov 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.99% | - |
| Nov 25, 2025 | 19.72 | 20.72 | 19.72 | 20.72 | 20.72 | 11.76% | 1,000 |
| Nov 24, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 3.58% | - |
| Nov 21, 2025 | 17.97 | 17.97 | 17.90 | 17.90 | 17.90 | -3.19% | 250 |
| Nov 20, 2025 | 18.86 | 18.86 | 18.49 | 18.49 | 18.49 | 2.15% | 50 |
| Nov 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.68% | - |
| Nov 18, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -2.13% | - |
| Nov 17, 2025 | 18.28 | 18.81 | 18.28 | 18.81 | 18.81 | 2.23% | 25 |
| Nov 14, 2025 | 19.15 | 19.15 | 18.40 | 18.40 | 18.40 | -5.54% | 175 |
| Nov 13, 2025 | 19.50 | 19.76 | 19.48 | 19.48 | 19.48 | -1.81% | 250 |
| Nov 12, 2025 | 19.14 | 19.88 | 19.14 | 19.84 | 19.84 | 6.49% | 700 |
| Nov 11, 2025 | 18.97 | 19.37 | 18.63 | 18.63 | 18.63 | -4.46% | 700 |
| Nov 10, 2025 | 19.40 | 19.95 | 19.22 | 19.50 | 19.50 | 5.69% | 4,906 |
| Nov 7, 2025 | 18.58 | 19.65 | 18.45 | 18.45 | 18.45 | -4.11% | 1,800 |
| Nov 6, 2025 | 17.79 | 19.27 | 17.79 | 19.24 | 19.24 | 6.01% | 1,133 |
| Nov 5, 2025 | 16.86 | 18.22 | 16.86 | 18.15 | 18.15 | 2.66% | 850 |
| Nov 4, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.73% | - |
| Nov 3, 2025 | 18.30 | 18.30 | 17.81 | 17.81 | 17.81 | -3.05% | 250 |
| Oct 31, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.27% | - |
| Oct 30, 2025 | 18.26 | 18.42 | 18.26 | 18.42 | 18.42 | 3.54% | - |
| Oct 29, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 2.30% | - |
| Oct 28, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.74% | - |
| Oct 27, 2025 | 17.89 | 17.89 | 17.52 | 17.52 | 17.52 | 0.29% | - |
| Oct 24, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.06% | - |
| Oct 23, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.02% | - |
| Oct 22, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.78% | - |
| Oct 21, 2025 | 19.31 | 19.31 | 17.98 | 17.98 | 17.98 | -3.75% | 100 |
| Oct 20, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -3.86% | - |
| Oct 17, 2025 | 19.27 | 19.43 | 19.27 | 19.43 | 19.43 | -5.50% | 250 |
| Oct 16, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.78% | - |
| Oct 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 6.26% | - |
| Oct 14, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -2.06% | - |
| Oct 13, 2025 | 18.60 | 19.41 | 18.60 | 19.41 | 19.41 | 7.00% | 590 |
| Oct 10, 2025 | 19.36 | 19.36 | 18.14 | 18.14 | 18.14 | -9.30% | 1,396 |
| Oct 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.60% | - |
| Oct 8, 2025 | 18.60 | 20.12 | 18.60 | 20.12 | 20.12 | 7.71% | 450 |
| Oct 7, 2025 | 18.29 | 18.68 | 18.29 | 18.68 | 18.68 | 3.26% | 300 |
| Oct 6, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 2.61% | - |
| Oct 3, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.86% | - |
| Oct 2, 2025 | 17.40 | 17.67 | 17.40 | 17.48 | 17.48 | 0.46% | 100 |
| Oct 1, 2025 | 17.01 | 17.40 | 17.01 | 17.40 | 17.40 | 3.08% | 2,386 |
| Sep 30, 2025 | 16.85 | 16.88 | 16.85 | 16.88 | 16.88 | 7.38% | 560 |
| Sep 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.81% | - |
| Sep 26, 2025 | 15.55 | 15.55 | 15.44 | 15.44 | 15.44 | -6.25% | - |
| Sep 25, 2025 | 15.80 | 16.47 | 15.80 | 16.47 | 16.47 | 3.39% | 2 |
| Sep 24, 2025 | 14.48 | 16.09 | 14.48 | 15.93 | 15.93 | 9.11% | 2,600 |
| Sep 23, 2025 | 14.52 | 14.60 | 14.52 | 14.60 | 14.60 | 1.88% | 750 |
| Sep 22, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.99% | - |
| Sep 19, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.15% | - |
| Sep 18, 2025 | 13.95 | 13.95 | 13.89 | 13.89 | 13.89 | -2.25% | 2,759 |
| Sep 17, 2025 | 14.11 | 14.21 | 14.11 | 14.21 | 14.21 | -0.21% | 1,500 |
| Sep 16, 2025 | 14.32 | 14.32 | 14.24 | 14.24 | 14.24 | -3.91% | - |
| Sep 15, 2025 | 14.21 | 14.82 | 14.21 | 14.82 | 14.82 | 4.22% | 450 |
| Sep 12, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.85% | - |
| Sep 11, 2025 | 13.69 | 14.10 | 13.69 | 14.10 | 14.10 | 6.25% | 670 |
| Sep 10, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -2.93% | - |
| Sep 9, 2025 | 13.03 | 13.90 | 13.03 | 13.67 | 13.67 | 4.51% | 2,080 |
| Sep 8, 2025 | 12.73 | 13.08 | 12.73 | 13.08 | 13.08 | 5.40% | 650 |
| Sep 5, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.12% | - |
| Sep 4, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -2.64% | - |
| Sep 3, 2025 | 12.51 | 12.89 | 12.51 | 12.89 | 12.89 | 8.96% | 750 |
| Sep 2, 2025 | 12.08 | 12.08 | 11.83 | 11.83 | 11.83 | -1.83% | - |
| Sep 1, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.01% | - |
| Aug 29, 2025 | 11.79 | 11.93 | 11.79 | 11.93 | 11.93 | -2.77% | - |
| Aug 28, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -3.76% | - |
| Aug 27, 2025 | 12.34 | 12.75 | 12.34 | 12.75 | 12.75 | 5.37% | 392 |
| Aug 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.08% | - |
| Aug 25, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2.28% | - |
| Aug 22, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 3.23% | - |
| Aug 21, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.09% | - |
| Aug 20, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.38% | - |
| Aug 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.43% | - |
| Aug 18, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.51% | - |
| Aug 15, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.43% | - |
| Aug 14, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.82% | - |
| Aug 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.52% | - |
| Aug 12, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -2.38% | - |
| Aug 11, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.38% | - |
| Aug 8, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.75% | - |
| Aug 7, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -2.81% | - |
| Aug 6, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.17% | - |
| Aug 5, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 2.90% | - |
| Aug 4, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -2.23% | - |
| Aug 1, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 2.19% | - |
| Jul 31, 2025 | 11.15 | 11.40 | 11.15 | 11.40 | 11.40 | 0.71% | 700 |
| Jul 30, 2025 | 11.65 | 11.65 | 11.32 | 11.32 | 11.32 | -4.95% | - |
| Jul 29, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.62% | - |
| Jul 28, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -3.62% | - |
| Jul 25, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -2.33% | - |
| Jul 24, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.63% | - |
| Jul 23, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.66% | - |
| Jul 22, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -3.34% | - |
| Jul 21, 2025 | 12.02 | 12.59 | 12.02 | 12.59 | 12.59 | 2.94% | 548 |