UK markets closed

Ercros, S.A. (0M0E.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.5800+0.0100 (+0.28%)
At close: 11:37AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243.50253.51003.51003.51003.5100-
02 May 20243.50753.52503.51503.51503.5150967
01 May 2024------
30 Apr 20243.51753.53003.51503.51503.5150261
29 Apr 20243.52753.54003.54003.54003.54001
26 Apr 20243.53753.54003.53003.53003.53002,757
25 Apr 20243.54253.54503.53263.53263.5326940
24 Apr 20243.53253.54503.53003.53003.530013,321
23 Apr 20243.53253.55003.53643.54503.545017,141
22 Apr 20243.54753.55003.55003.55003.55002
19 Apr 20243.53253.54953.53503.54953.5495627
18 Apr 20243.53753.55003.53503.54453.5445641
17 Apr 20243.52753.53503.53503.53503.5350-
16 Apr 20243.53753.55503.54003.54003.540025
15 Apr 20243.54753.57503.53953.55503.5550482
12 Apr 20243.55253.55883.55003.55883.5588187
11 Apr 20243.57253.57003.55503.56003.5600720
10 Apr 20243.56253.58003.55453.57003.57006,047
09 Apr 20243.58253.59003.55503.57963.57962,754
08 Apr 20243.58753.59003.56003.56003.56001,316
05 Apr 20243.58753.59003.57003.57503.57501,357
04 Apr 20243.54753.59073.55503.58963.58961,700
03 Apr 20243.54753.56053.53003.53003.53001,738
02 Apr 20243.50753.57003.54963.55003.55003,084
28 Mar 20243.48503.51003.50003.51003.5100718
27 Mar 20243.47503.50003.48003.50003.5000334
26 Mar 20243.47003.48503.47003.47003.4700833
25 Mar 20243.48503.47503.47003.47003.47001,867
22 Mar 20243.48003.49003.45503.45503.4550742
21 Mar 20243.46003.47053.46503.47053.470512
20 Mar 20243.45503.45553.45003.45553.45551,717
19 Mar 20243.45003.46503.44003.45343.453421,535
18 Mar 20243.45003.46503.44503.46503.46501,141
15 Mar 20243.45003.46003.46003.46003.46001
14 Mar 20243.46003.45003.44003.45003.4500293
13 Mar 20243.46503.46003.44503.44503.44503,986
12 Mar 20243.43503.48503.43003.48503.48507
11 Mar 20243.42003.44003.42003.42793.4279533
08 Mar 20243.42503.43003.42003.43003.430070
07 Mar 20243.42003.42053.40503.41903.419023,070
06 Mar 20243.42003.43503.39943.40773.40777,165
05 Mar 20243.45003.52003.34503.42003.42008,733
04 Mar 20242.60002.60502.56002.56042.56042,451
01 Mar 20242.47502.57002.47502.57002.57001,587
29 Feb 20242.42002.46462.43002.46462.4646768
28 Feb 20242.52752.56502.40972.41002.41002,548
27 Feb 20242.35752.53032.34502.53002.53002,864
26 Feb 20242.30752.34002.31192.31192.31191,537
23 Feb 20242.30252.31032.28042.31032.31031,240
22 Feb 20242.30752.30002.28502.29262.29261,478
21 Feb 20242.25002.33002.28472.28502.28501,241
20 Feb 20242.30752.31032.27002.31002.3100299
19 Feb 20242.25002.30152.27502.30002.30001,253
16 Feb 20242.33252.33502.29432.29432.2943203
15 Feb 20242.31252.33002.31542.31542.3154439
14 Feb 20242.27002.31502.30502.31242.31242,355
13 Feb 20242.33752.35002.30002.31892.31891,699
12 Feb 20242.34252.38502.36502.36502.36506
09 Feb 20242.42502.42502.36002.38002.380093
08 Feb 20242.42002.44502.41002.41002.4100269
07 Feb 20242.47002.50002.41002.41002.41002
06 Feb 20242.43002.46502.43992.43992.43991,683
05 Feb 20242.46502.49502.43772.43772.43771,848
02 Feb 20242.48002.49002.47002.47002.4700268
01 Feb 20242.49002.50002.46002.46002.4600456
31 Jan 20242.49502.51502.47502.47502.4750405
30 Jan 20242.50252.52002.47002.48502.4850389
29 Jan 20242.48502.53502.48002.50312.503178
26 Jan 20242.46502.53002.49972.49972.4997544
25 Jan 20242.53752.55002.48042.48042.4804406
24 Jan 20242.49502.52502.51002.52502.5250496
23 Jan 20242.51252.50502.48502.50002.5000236
22 Jan 20242.47002.50002.47502.49112.49111,209
19 Jan 20242.45002.49502.44972.44972.44972,431
18 Jan 20242.47002.48502.46002.47002.47001,374
17 Jan 20242.49002.51502.47002.47002.4700386
16 Jan 20242.56752.56502.51002.51542.5154745
15 Jan 20242.56252.59002.56502.56502.56503
12 Jan 20242.61502.62002.60502.60502.605012
11 Jan 20242.62502.62502.57462.57462.5746293
10 Jan 20242.62002.60002.57502.59502.5950935
09 Jan 20242.65002.68002.56962.56962.56962,755
08 Jan 20242.65002.68502.64002.65002.6500265
05 Jan 20242.70252.69502.66002.67502.67501,536
04 Jan 20242.65502.70502.66002.70462.70463,054
03 Jan 20242.69502.70002.64452.64502.64504,512
02 Jan 20242.64002.69002.66002.69002.69007,059
29 Dec 20232.70252.71002.63502.70002.70009,450
28 Dec 20232.65002.71002.68002.68502.6850650
27 Dec 20232.61002.68002.61502.65462.65465,394
22 Dec 20232.67002.69502.62502.64922.649216,438
21 Dec 20232.72752.72002.67502.70502.70505,100
20 Dec 20232.77752.75002.71002.71002.71005,314
19 Dec 20232.70252.75502.72002.75002.75005,309
18 Dec 20232.62002.67042.67002.67002.67002,099
15 Dec 20232.55752.62502.57502.57502.57503,190
14 Dec 20232.49002.55542.54002.55502.555011,360
13 Dec 20232.46502.48502.46502.51752.5175516
12 Dec 20232.48502.48502.47002.47502.47503,196
11 Dec 20232.49002.48532.45552.48272.48276,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...