Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
MCE - Delayed Quote EUR

Ercros, S.A. (ECR.MC)

Compare
2.8650
+0.0300
+(1.06%)
At close: March 14 at 5:35:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20252.85002.88502.82502.86502.865041,141
Mar 13, 20252.86502.88502.83502.83502.835059,133
Mar 12, 20252.87002.90002.86002.88502.885050,594
Mar 11, 20252.90502.91002.86002.90002.9000104,193
Mar 10, 20253.00003.00002.86502.90002.9000123,847
Mar 7, 20252.85002.95002.84502.93002.9300163,128
Mar 6, 20252.90002.90002.84002.88002.880077,493
Mar 5, 20252.88502.90002.83502.86502.865080,215
Mar 4, 20252.90502.90502.82002.85002.8500139,686
Mar 3, 20252.84502.90002.83002.88002.880091,166
Feb 28, 20252.84502.85002.80002.84002.8400178,572
Feb 27, 20252.85502.94002.79002.81002.8100257,947
Feb 26, 20253.05503.10002.85002.90502.9050373,178
Feb 25, 20253.22503.22503.02503.04003.0400278,232
Feb 24, 20253.25503.27003.22503.23003.230029,850
Feb 21, 20253.30003.33503.20503.25003.250032,697
Feb 20, 20253.32003.34003.28503.28503.28508,581
Feb 19, 20253.26503.30003.26003.29503.295016,885
Feb 18, 20253.29003.34503.27003.28003.280023,791
Feb 17, 20253.25003.29503.25003.29503.29508,257
Feb 14, 20253.26003.29503.24003.27003.270043,468
Feb 13, 20253.24003.30003.24003.25503.255036,746
Feb 12, 20253.18503.26003.18503.25003.250031,992
Feb 11, 20253.23003.27503.16003.19003.1900136,670
Feb 10, 20253.32503.34003.16003.20003.2000196,634
Feb 7, 20253.43003.47003.32003.39503.3950129,518
Feb 6, 20253.53003.53003.32003.48503.485060,308
Feb 5, 20253.53503.54003.50503.50503.505069,515
Feb 4, 20253.54003.55003.53503.54003.540013,288
Feb 3, 20253.53503.55003.53503.54503.545059,549
Jan 31, 20253.53503.54503.53503.53503.53509,386
Jan 30, 20253.54503.55003.54503.54503.545015,717
Jan 29, 20253.54003.55003.54003.54003.540014,683
Jan 28, 20253.54003.54503.53503.54503.545013,743
Jan 27, 20253.53503.54003.53503.53503.5350159,791
Jan 24, 20253.53003.54003.52503.54003.540029,730
Jan 23, 20253.53503.55003.52503.52503.525015,275
Jan 22, 20253.55003.55003.53003.54503.545029,051
Jan 21, 20253.55003.55003.53503.53503.535016,094
Jan 20, 20253.53503.55003.53503.53503.535077,043
Jan 17, 20253.53503.55003.53503.55003.550035,528
Jan 16, 20253.54503.56003.54503.55003.550069,843
Jan 15, 20253.53503.56003.53503.55003.5500114,110
Jan 14, 20253.52003.55003.52003.53503.535055,086
Jan 13, 20253.53503.56503.53503.55003.550027,830
Jan 10, 20253.56003.56003.53503.56003.560022,638
Jan 9, 20253.55003.55003.53503.53503.535036,674
Jan 8, 20253.57003.57003.54003.54003.540034,549
Jan 7, 20253.59003.59003.53503.53503.535029,581
Jan 6, 20253.53503.59503.53503.58003.580030,210
Jan 3, 20253.53503.57003.53503.53503.535020,834
Jan 2, 20253.53003.54003.53003.54003.540052,385
Dec 31, 20243.51503.55003.51503.53003.530098,521
Dec 30, 20243.50003.53503.50003.53003.5300106,156
Dec 27, 20243.48003.54003.48003.53503.5350170,884
Dec 24, 20243.53003.54003.53003.53503.535039,445
Dec 23, 20243.53003.54003.52503.54003.5400407,689
Dec 20, 20243.54003.57003.53003.54003.5400129,044
Dec 19, 20243.53003.56503.53003.55003.550093,967
Dec 18, 20243.55003.55003.53003.54003.540047,227
Dec 17, 20243.53003.55003.51503.51503.5150108,952
Dec 16, 20243.53003.55003.53003.54503.545030,081
Dec 13, 20243.53003.55003.53003.54503.545032,515
Dec 12, 20243.53003.55503.53003.53503.535042,671
Dec 11, 20243.51503.56003.51503.55003.550041,165
Dec 10, 20243.51503.54003.51503.53003.530021,555
Dec 9, 20243.52503.58003.51503.54503.5450252,942
Dec 6, 20243.52003.60003.52003.58003.58003,992
Dec 5, 20243.52003.61003.51003.54003.540039,126
Dec 4, 20243.52003.53503.50503.53003.530039,679
Dec 3, 20243.51503.51503.50503.51003.510025,625
Dec 2, 20243.49003.52003.49003.50003.500027,187
Nov 29, 20243.50003.52503.49503.52503.525019,509
Nov 28, 20243.50503.54003.49503.50003.500016,887
Nov 27, 20243.50503.53503.50503.52003.520014,563
Nov 26, 20243.50003.52503.50003.51503.515011,562
Nov 25, 20243.51003.54003.50003.51003.510018,461
Nov 22, 20243.51003.59003.50003.53503.535038,208
Nov 21, 20243.52503.53503.52503.53003.53004,931
Nov 20, 20243.52003.59503.51003.52503.525013,697
Nov 19, 20243.59003.59003.48003.53003.530078,703
Nov 18, 20243.54503.58003.53003.53503.535043,391
Nov 15, 20243.52503.57003.52503.56003.56005,363
Nov 14, 20243.52503.56003.52503.54003.540021,289
Nov 13, 20243.53003.54003.52003.52503.525029,631
Nov 12, 20243.62003.62003.53503.53503.535013,861
Nov 11, 20243.60503.61003.54503.55003.550062,811
Nov 8, 20243.61003.65003.61003.64003.640040,382
Nov 7, 20243.56503.65003.56503.60503.605014,415
Nov 6, 20243.56503.63503.54503.62003.620073,793
Nov 5, 20243.60503.63003.51503.61503.615066,911
Nov 4, 20243.60503.64503.60503.61003.61005,379
Nov 1, 20243.60503.63003.60503.61003.61006,894
Oct 31, 20243.67503.67503.60003.62503.625021,661
Oct 30, 20243.65503.67003.65003.65003.650052,114
Oct 29, 20243.67003.67503.65503.67003.67003,513
Oct 28, 20243.65003.70003.65003.65503.655022,520
Oct 25, 20243.56503.69003.56503.65003.650038,541
Oct 24, 20243.66003.68003.66003.68003.680014,337
Oct 23, 20243.69003.69503.66003.67003.670017,638
Oct 22, 20243.70003.70503.68003.70003.7000227,415
Oct 21, 20243.66003.71503.66003.70003.700066,630
Oct 18, 20243.68003.70003.67003.70003.700040,302
Oct 17, 20243.69003.70003.68003.68003.680047,141
Oct 16, 20243.67003.70503.67003.70503.7050155,530
Oct 15, 20243.67003.67503.66003.67503.675056,721
Oct 14, 20243.67003.68003.67003.67503.675012,198
Oct 11, 20243.68003.69003.66503.67003.670041,706
Oct 10, 20243.57003.68503.57003.67003.6700172,139
Oct 9, 20243.57003.57003.53003.56003.560019,995
Oct 8, 20243.53503.57003.53503.56003.560011,051
Oct 7, 20243.57003.57003.53003.57003.570026,091
Oct 4, 20243.51003.60003.51003.56003.560034,514
Oct 3, 20243.54003.55003.50503.53003.5300100,704
Oct 2, 20243.47003.55003.47003.52003.520034,775
Oct 1, 20243.47503.51003.43003.51003.5100106,168
Sep 30, 20243.55003.56003.46503.49503.4950174,321
Sep 27, 20243.50503.59003.50503.55003.5500125,109
Sep 26, 20243.62503.65003.54503.55003.5500283,289
Sep 25, 20243.64003.65503.64003.65503.655011,828
Sep 24, 20243.68003.68003.61503.64003.640068,145
Sep 23, 20243.70503.70503.63003.69003.690036,939
Sep 20, 20243.72503.73003.70003.70003.700031,795
Sep 19, 20243.74003.74503.72003.73503.735022,960
Sep 18, 20243.74503.75003.73503.73503.735065,577
Sep 17, 20243.73503.75003.73503.74003.740028,900
Sep 16, 20243.72503.75003.72003.74003.740070,328
Sep 13, 20243.73003.74003.72003.72503.725065,831
Sep 12, 20243.75003.75003.70003.72503.7250123,817
Sep 11, 20243.75003.75503.74503.74503.745058,389
Sep 10, 20243.74503.75003.74503.74503.745023,461
Sep 9, 20243.76003.76003.74003.74503.745055,509
Sep 6, 20243.75003.76503.75003.75003.750010,819
Sep 5, 20243.74503.76503.74503.76503.765030,476
Sep 4, 20243.77003.77003.74503.74503.745051,666
Sep 3, 20243.79003.79503.76003.76003.760014,985
Sep 2, 20243.79503.81003.75503.79003.790033,762
Aug 30, 20243.78503.79503.75503.77003.770011,902
Aug 29, 20243.77003.78003.74503.77503.775049,887
Aug 28, 20243.75503.78003.75003.75003.750024,340
Aug 27, 20243.78003.79503.75503.76003.760035,226
Aug 26, 20243.76003.80003.75503.77003.770034,765
Aug 23, 20243.76003.84003.76003.77003.770012,271
Aug 22, 20243.77003.80003.76003.76003.760015,166
Aug 21, 20243.81003.81003.76003.80003.800023,839
Aug 20, 20243.80003.80003.77003.77003.77001,921
Aug 19, 20243.78503.82003.78503.79003.79006,110
Aug 16, 20243.80003.81503.80003.80003.80009,387
Aug 15, 20243.84003.84003.80503.83003.83002,356
Aug 14, 20243.86003.86003.80003.80003.80001,682
Aug 13, 20243.84503.87503.79003.79003.79003,576
Aug 12, 20243.88503.88503.79003.79003.790014,641
Aug 9, 20243.85003.88003.82503.85503.855034,536
Aug 8, 20243.85003.85003.80003.83503.835013,244
Aug 7, 20243.77503.82503.77503.80503.805026,959
Aug 6, 20243.80003.80503.78503.78503.785020,618
Aug 5, 20243.84003.85503.77003.82003.820057,453
Aug 2, 20243.84003.86003.84003.85503.855039,724
Aug 1, 20243.86003.88003.84503.87003.870050,835
Jul 31, 20243.90503.90503.86503.87003.870030,040
Jul 30, 20243.90003.90503.88003.88503.885057,979
Jul 29, 20243.91003.91003.87503.88503.88505,551
Jul 26, 20243.89503.91003.85503.87003.870040,000
Jul 25, 20243.87003.91003.87003.88503.885036,545
Jul 24, 20243.90003.92003.86503.90003.900071,620
Jul 23, 20243.89003.92003.85503.90003.900065,205
Jul 22, 20243.83003.88003.82503.84503.845047,230
Jul 19, 20243.87003.87003.83503.84003.840026,007
Jul 18, 20243.90003.91003.87003.88003.880032,616
Jul 17, 20243.91003.91003.89503.90003.900038,233
Jul 16, 20243.91003.92003.90003.91003.910044,467
Jul 15, 20243.92003.92003.88003.91003.910036,106
Jul 12, 20243.92003.93503.90503.92003.920053,542
Jul 11, 20243.92003.94003.92003.92503.925061,126
Jul 10, 20243.91003.94003.91003.94003.940054,117
Jul 9, 20243.88003.96003.88003.91003.910097,549
Jul 8, 2024 0.0960 Dividend
Jul 8, 20243.90003.90503.85503.90503.905024,946
Jul 5, 20243.92003.98003.92003.95003.854048,254
Jul 4, 20243.97003.97003.95003.95003.854034,320
Jul 3, 20243.90503.97003.90503.95003.854069,494
Jul 2, 20243.93503.98003.90503.91003.8150106,071
Jul 1, 20243.90503.95003.90003.94503.8491156,545
Jun 28, 20243.73003.93003.73003.90503.81011,108,706
Jun 27, 20243.51003.52003.48003.49003.4052208,489
Jun 26, 20243.54003.54003.49003.50503.419899,197
Jun 25, 20243.55003.55003.54003.54003.454045,627
Jun 24, 20243.55003.55003.54003.54003.454028,435
Jun 21, 20243.55003.55003.54003.54503.458856,415
Jun 20, 20243.54003.56003.54003.54003.454063,489
Jun 19, 20243.55003.56003.55003.55003.463726,064
Jun 18, 20243.54003.56003.54003.55003.463759,507
Jun 17, 20243.56003.56003.54503.54503.458880,110
Jun 14, 20243.53003.56003.53003.56003.4735127,832
Jun 13, 20243.51503.54003.51503.53503.4491217,531
Jun 12, 20243.50003.51003.49503.49503.410164,111
Jun 11, 20243.50003.50003.48503.50003.414959,010
Jun 10, 20243.49503.50503.49003.49003.405288,514
Jun 7, 20243.49503.50003.49003.49503.410115,620
Jun 6, 20243.50003.50003.49003.50003.414913,306
Jun 5, 20243.50003.50503.49003.50003.414924,769
Jun 4, 20243.50503.50503.49503.49503.410139,261
Jun 3, 20243.49503.51003.49503.50003.414912,896
May 31, 20243.49503.51003.49503.50003.414926,089
May 30, 20243.50003.51003.49003.50503.419869,774
May 29, 20243.50003.50003.49003.50003.41493,830
May 28, 20243.50003.50003.49003.50003.414923,410
May 27, 20243.49003.50503.49003.50503.419816,275
May 24, 20243.50003.51003.49003.50003.414942,210
May 23, 20243.49503.51503.49503.50503.419859,268
May 22, 20243.50003.51003.49503.50003.414921,598
May 21, 20243.49503.51003.49503.50003.414924,325
May 20, 20243.50003.50503.49003.49003.405238,349
May 17, 20243.49003.50003.49003.50003.414926,994
May 16, 20243.50503.50503.49503.50003.414920,540
May 15, 20243.50003.50503.49003.50003.414936,632
May 14, 20243.50503.50503.49003.50003.414937,160
May 13, 20243.50003.51003.49003.50003.414926,489
May 10, 20243.50503.51003.49003.51003.424740,993
May 9, 20243.49003.50503.49003.50003.414941,008
May 8, 20243.50003.50503.49003.49003.405239,766
May 7, 20243.48003.50003.48003.50003.414956,402
May 6, 20243.50503.51003.47503.48003.3954126,313
May 3, 20243.50503.51003.49503.50503.419864,464
May 2, 20243.51503.51503.50503.50503.419848,528
Apr 30, 20243.52003.53003.51503.52003.434552,108
Apr 29, 20243.53503.54503.51503.52503.439384,429
Apr 26, 20243.54003.54503.53003.53003.444245,526
Apr 25, 20243.54503.54503.53003.53503.449148,100
Apr 24, 20243.53503.54503.53003.53003.444249,197
Apr 23, 20243.54503.54503.53503.53503.449131,504
Apr 22, 20243.55003.55503.53503.54503.458839,756
Apr 19, 20243.53503.55003.53003.55003.463767,167
Apr 18, 20243.54003.55003.53003.54503.458854,665
Apr 17, 20243.53503.55003.53003.54003.454050,424
Apr 16, 20243.54503.54503.53003.53003.444249,545
Apr 15, 20243.55003.55503.54003.54003.454066,869
Apr 12, 20243.56003.57503.54503.55503.468654,830
Apr 11, 20243.57003.57003.54003.55503.468656,735
Apr 10, 20243.56503.58003.55503.55503.4686123,189
Apr 9, 20243.58503.59003.55503.58003.493090,540
Apr 8, 20243.59003.59503.56003.56003.473551,451
Apr 5, 20243.58003.59003.57003.57503.488175,864
Apr 4, 20243.56003.60003.56003.59003.5027222,997
Apr 3, 20243.55003.56503.53003.56003.4735135,657
Apr 2, 20243.50003.57003.50003.55003.4637255,309
Mar 28, 20243.49003.51003.47503.51003.4247298,783
Mar 27, 20243.48003.50003.47503.50003.4149199,027
Mar 26, 20243.47003.48503.47003.47003.385791,159
Mar 25, 20243.48003.48003.46003.47003.385751,071
Mar 22, 20243.48003.49003.45503.45503.3710188,514
Mar 21, 20243.46003.48503.45003.47003.3857208,967
Mar 20, 20243.45503.46503.44503.45503.3710123,030
Mar 19, 20243.44503.47003.42503.44003.3564167,048
Mar 18, 20243.45003.46503.44003.46503.3808137,425
Mar 15, 20243.45003.46003.43003.44003.356483,005
Mar 14, 20243.46003.46003.43503.45003.366278,495