Ercros, S.A. (CRS1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 337 |
| 13 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 10 May 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 09 May 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 08 May 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 07 May 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 06 May 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 03 May 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 02 May 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 30 Apr 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 29 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 26 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 25 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 24 Apr 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 23 Apr 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 22 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 19 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 18 Apr 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 17 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 16 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 15 Apr 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 12 Apr 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 11 Apr 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 10 Apr 2024 | 3.5300 | 3.5550 | 3.5300 | 3.5550 | 3.5550 | 337 |
| 09 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 08 Apr 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 05 Apr 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 04 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 03 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 02 Apr 2024 | 3.4600 | 3.6000 | 3.4600 | 3.6000 | 3.6000 | 100 |
| 28 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 27 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 26 Mar 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 25 Mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 22 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 21 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 20 Mar 2024 | 3.3900 | 3.4550 | 3.3900 | 3.4550 | 3.4550 | - |
| 19 Mar 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 18 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 15 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 14 Mar 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 13 Mar 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 12 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 11 Mar 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 08 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 07 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 06 Mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 05 Mar 2024 | 3.4500 | 3.4500 | 3.3900 | 3.3900 | 3.3900 | 3,000 |
| 04 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 01 Mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| 29 Feb 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| 28 Feb 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
| 27 Feb 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 26 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 23 Feb 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
| 22 Feb 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
| 21 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 20 Feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 19 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 16 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 15 Feb 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
| 14 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 13 Feb 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
| 12 Feb 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
| 09 Feb 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| 08 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 07 Feb 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| 06 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 05 Feb 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| 02 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 01 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 31 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 30 Jan 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
| 29 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| 26 Jan 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
| 25 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 24 Jan 2024 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | - |
| 23 Jan 2024 | 2.4550 | 2.4900 | 2.4550 | 2.4900 | 2.4900 | 1,160 |
| 22 Jan 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
| 19 Jan 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| 18 Jan 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| 17 Jan 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 16 Jan 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 15 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 12 Jan 2024 | 2.6150 | 2.6150 | 2.5900 | 2.5900 | 2.5900 | - |
| 11 Jan 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 10 Jan 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
| 09 Jan 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
| 08 Jan 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 05 Jan 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 04 Jan 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 03 Jan 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
| 02 Jan 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 29 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 28 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 27 Dec 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 22 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 21 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 20 Dec 2023 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
| 19 Dec 2023 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.