Advertisement
U.S. markets closed

Ero Copper Corp. (E0B.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
15.60+0.30 (+1.96%)
At close: 08:26AM CET
Advertisement
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202415.6015.6015.6015.6015.60-
Feb 29, 202415.3015.3015.3015.3015.30-
Feb 28, 202415.5015.5015.5015.5015.50-
Feb 27, 202414.6014.6014.6014.6014.60-
Feb 26, 202415.2015.2015.1015.1015.10-
Feb 23, 202415.0015.0015.0015.0015.00-
Feb 22, 202414.8014.8014.8014.8014.801,526
Feb 21, 202414.2014.2014.2014.2014.20-
Feb 20, 202414.9014.9014.9014.9014.90-
Feb 19, 202415.0015.0015.0015.0015.00-
Feb 16, 202413.9013.9013.9013.9013.90-
Feb 15, 202413.3013.7013.3013.7013.70-
Feb 14, 202413.0013.0013.0013.0013.00-
Feb 13, 202414.3014.3014.3014.3014.30-
Feb 12, 202414.3014.3014.3014.3014.30-
Feb 09, 202414.3014.3014.3014.3014.30-
Feb 08, 202414.2014.2014.2014.2014.20-
Feb 07, 202414.2014.2014.2014.2014.20-
Feb 06, 202413.7013.7013.7013.7013.70-
Feb 05, 202414.4014.4014.4014.4014.40-
Feb 02, 202414.9014.9014.9014.9014.90-
Feb 01, 202414.4014.4014.4014.4014.40-
Jan 31, 202414.3014.3014.3014.3014.30-
Jan 30, 202414.4014.4014.4014.4014.40-
Jan 29, 202414.0014.0014.0014.0014.00-
Jan 26, 202414.0014.0014.0014.0014.00-
Jan 25, 202413.9013.9013.9013.9013.90-
Jan 24, 202413.4013.4013.4013.4013.40-
Jan 23, 202413.1013.1013.1013.1013.10-
Jan 22, 202413.9013.9013.9013.9013.90-
Jan 19, 202413.7013.7013.5013.5013.50-
Jan 18, 202413.8013.8013.8013.8013.80-
Jan 17, 202414.1014.1014.1014.1014.10-
Jan 16, 202414.1014.1014.1014.1014.10-
Jan 15, 202414.0014.0014.0014.0014.00-
Jan 12, 202414.0014.0014.0014.0014.00-
Jan 11, 202414.0014.0013.9013.9013.90-
Jan 10, 202414.5014.5014.1014.1014.10-
Jan 09, 202415.1015.1015.1015.1015.10-
Jan 08, 202414.8014.8014.7014.7014.701,050
Jan 05, 202414.6014.6014.6014.6014.60-
Jan 04, 202414.6014.6014.6014.6014.60452
Jan 03, 202414.2014.2014.2014.2014.20-
Jan 02, 202413.9013.9013.9013.9013.90-
Dec 29, 202314.3014.3014.3014.3014.30-
Dec 28, 202314.7014.7014.7014.7014.70-
Dec 27, 202314.5014.5014.5014.5014.50-
Dec 22, 202314.8014.8014.8014.8014.80-
Dec 21, 202314.7014.7014.7014.7014.70-
Dec 20, 202315.0015.0015.0015.0015.00-
Dec 19, 202314.4015.3014.4015.3015.30402
Dec 18, 202314.7014.7014.7014.7014.70-
Dec 15, 202314.9014.9014.9014.9014.90-
Dec 14, 202313.4014.6013.4014.6014.60-
Dec 13, 202312.6014.0012.6013.0013.001,509
Dec 12, 202312.3012.3012.3012.3012.30-
Dec 11, 202312.5012.5012.5012.5012.50-
Dec 08, 202311.6011.6011.6011.6011.60-
Dec 07, 202311.6011.7011.6011.7011.70-
Dec 06, 202311.7011.8011.7011.8011.80-
Dec 05, 202312.2012.2012.2012.2012.20-
Dec 04, 202312.4012.4012.4012.4012.40-
Dec 01, 202311.2011.2011.2011.2011.20-
Nov 30, 202311.1011.1011.0011.0011.00-
Nov 29, 202311.1011.1011.1011.1011.10-
Nov 28, 202311.1011.1011.1011.1011.10-
Nov 27, 202311.5011.5011.5011.5011.50-
Nov 24, 202311.4011.4011.4011.4011.40-
Nov 23, 202311.5011.6011.5011.6011.60-
Nov 22, 202311.4011.6011.3011.6011.60-
Nov 21, 202311.1011.3011.1011.3011.30-
Nov 20, 202310.5010.5010.5010.5010.50-
Nov 17, 202310.6010.6010.6010.6010.60-
Nov 16, 202310.8010.8010.5010.5010.50-
Nov 15, 202310.9011.5010.9011.2011.20100
Nov 14, 202310.6011.0010.6010.7010.70100
Nov 13, 202310.9010.9010.7010.7010.70-
Nov 10, 202310.9010.9010.9010.9010.90500
Nov 09, 202310.9010.9010.9010.9010.90-
Nov 08, 202311.1011.1011.1011.1011.10-
Nov 07, 202311.7011.7011.3011.3011.30200
Nov 06, 202312.3012.7012.3012.7012.70250
Nov 03, 202312.5012.5012.5012.5012.50-
Nov 02, 202312.4012.7012.4012.7012.70-
Nov 01, 202312.6012.6012.4012.4012.40-
Oct 31, 202312.5012.5012.5012.5012.50-
Oct 30, 202312.9012.9012.6012.6012.60-
Oct 27, 202312.8013.0012.8013.0013.00-
Oct 26, 202312.8012.9012.8012.9012.90-
Oct 25, 202313.1013.5013.1013.1013.1031
Oct 24, 202312.5013.1012.5013.1013.10-
Oct 23, 202312.9012.9012.8012.8012.80169
Oct 20, 202313.1013.1013.1013.1013.10-
Oct 19, 202313.5013.5013.5013.5013.50-
Oct 18, 202313.8013.9013.8013.9013.90600
Oct 17, 202313.9013.9013.8013.8013.80-
Oct 16, 202313.6013.6013.6013.6013.60-
Oct 13, 202313.9013.9013.9013.9013.90-
Oct 12, 202314.8014.8014.4014.4014.40100
Oct 11, 202315.1015.1015.1015.1015.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...