Frankfurt - Delayed Quote EUR

Ero Copper Corp. (E0B.F)

11.77
-0.31
(-2.57%)
As of 8:03:51 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202511.7711.7711.7711.7711.772,000
May 13, 202512.0812.0812.0812.0812.08-
May 12, 202511.6812.6711.6812.6712.672,000
May 9, 202511.7011.7011.7011.7011.70-
May 8, 202511.6811.6811.6811.6811.68-
May 7, 202512.2312.2312.2312.2312.23-
May 6, 202511.1311.1311.1311.1311.13-
May 5, 202511.1511.1511.1111.1111.11-
May 2, 202510.8810.8810.8810.8810.88-
Apr 30, 202510.9310.9310.9310.9310.93-
Apr 29, 202510.8610.8610.8610.8610.86-
Apr 28, 202510.9010.9010.9010.9010.90-
Apr 25, 202510.9311.0010.9311.0011.00-
Apr 24, 202510.3210.3210.3210.3210.32-
Apr 23, 20259.659.659.659.659.65-
Apr 22, 20259.409.409.409.409.40-
Apr 17, 20259.409.779.409.779.77300
Apr 16, 20259.109.109.109.109.10-
Apr 15, 20259.429.429.189.189.18-
Apr 14, 20259.109.109.109.109.10-
Apr 11, 20258.658.658.658.658.65-
Apr 10, 20259.579.579.579.579.57-
Apr 9, 20258.568.568.568.568.56-
Apr 8, 20259.069.069.069.069.06-
Apr 7, 20258.869.058.869.059.05-
Apr 4, 20259.9810.039.139.139.13-
Apr 3, 202511.2411.2410.4610.4610.46500
Apr 2, 202511.2111.2911.2111.2911.29-
Apr 1, 202511.0211.0211.0211.0211.02-
Mar 31, 202511.0911.0911.0911.0911.09-
Mar 28, 202511.9111.9111.3811.3811.3850
Mar 27, 202512.2312.2412.2312.2412.24800
Mar 26, 202512.7812.7912.7812.7912.79-
Mar 25, 202512.6512.6512.5912.5912.59-
Mar 24, 202512.2512.2512.2512.2512.25-
Mar 21, 202512.5512.5512.5512.5512.55-
Mar 20, 202512.5712.5712.5712.5712.57-
Mar 19, 202512.3412.5412.3412.5412.541,152
Mar 18, 202511.8811.8811.8511.8511.85-
Mar 17, 202511.4111.6511.4111.6511.65-
Mar 14, 202511.2911.2911.2911.2911.29-
Mar 13, 202511.2211.2211.2111.2111.21-
Mar 12, 202510.9410.9410.9410.9410.94-
Mar 11, 202510.7010.7010.7010.7010.70-
Mar 10, 202511.1011.1011.1011.1011.10-
Mar 7, 202511.2611.2611.2611.2611.26-
Mar 6, 202511.2311.2311.2311.2311.23-
Mar 5, 202510.7010.7010.7010.7010.70-
Mar 4, 202510.6710.7310.6710.7310.73300
Mar 3, 202511.1911.1911.1911.1911.19-
Feb 28, 202511.3411.3411.0311.0311.03760
Feb 27, 202512.0512.0511.9011.9011.90190
Feb 26, 202511.9412.4211.9412.4212.42395
Feb 25, 202512.1612.1612.1612.1612.16-
Feb 24, 202512.0712.0712.0712.0712.07-
Feb 21, 202512.7812.7812.7812.7812.78-
Feb 20, 202512.7813.2612.7813.2613.26534
Feb 19, 202513.5214.0513.5213.7013.70596
Feb 18, 202513.4814.0013.4814.0014.004,371
Feb 17, 202513.9714.0013.9714.0014.001,321
Feb 14, 202513.3213.7513.3213.7513.751,260
Feb 13, 202512.4612.4612.4612.4612.46-
Feb 12, 202512.3612.3612.3612.3612.36-
Feb 11, 202513.2613.2612.6812.6812.68250
Feb 10, 202512.7612.7612.7612.7612.76-
Feb 7, 202512.4912.4912.4912.4912.49-
Feb 6, 202512.8412.8512.8412.8512.85-
Feb 5, 202513.1313.1313.1313.1313.13-
Feb 4, 202512.7412.7412.7412.7412.74-
Feb 3, 202512.7512.7512.7512.7512.75-
Jan 31, 202512.9512.9512.9512.9512.95-
Jan 30, 202512.7012.7012.7012.7012.70-
Jan 29, 202512.4112.4112.4112.4112.41-
Jan 28, 202512.7312.7312.7312.7312.73-
Jan 27, 202513.3513.3513.3513.3513.35-
Jan 24, 202513.4713.7113.4713.7113.71100
Jan 23, 202513.3513.3513.3513.3513.35-
Jan 22, 202513.7213.7213.7213.7213.72-
Jan 21, 202513.7614.2113.7614.2114.21150
Jan 20, 202513.5813.5813.5813.5813.58-
Jan 17, 202513.3013.3013.3013.3013.30-
Jan 16, 202513.5713.5713.5713.5713.57-
Jan 15, 202513.3414.0013.3414.0014.001,454
Jan 14, 202513.7213.7213.7113.7113.71-
Jan 13, 202513.8814.1813.8513.8513.851,408
Jan 10, 202513.8313.8313.8313.8313.83-
Jan 9, 202513.7113.7113.7113.7113.71-
Jan 8, 202513.4413.4413.4413.4413.44-
Jan 7, 202513.5613.5613.5513.5513.55-
Jan 6, 202513.2214.0213.2214.0214.02500
Jan 3, 202513.2513.6413.2513.6413.641,094
Jan 2, 202512.8212.8212.8212.8212.82-
Dec 30, 202412.6112.6112.6112.6112.61-
Dec 27, 202412.7912.9612.7912.9612.961,538
Dec 23, 202412.5012.9612.5012.9612.96400
Dec 20, 202412.3812.3812.3812.3812.38-
Dec 19, 202412.1512.1512.1512.1512.15-
Dec 18, 202412.5712.5712.5712.5712.57-
Dec 17, 202412.7112.7112.7112.7112.71-
Dec 16, 202412.8512.8512.8512.8512.85-
Dec 13, 202413.4913.4913.3013.3013.30250
Dec 12, 202413.6213.6213.4013.4013.40-
Dec 11, 202413.3013.3013.3013.3013.30-
Dec 10, 202413.8213.8213.8213.8213.82-
Dec 9, 202413.3013.3013.3013.3013.30-
Dec 6, 202413.7513.7513.7513.7513.75-
Dec 5, 202413.9014.0513.9014.0514.05100
Dec 4, 202414.3514.3514.3514.3514.35-
Dec 3, 202414.2114.2114.2114.2114.21-
Dec 2, 202414.2014.2014.2014.2014.20-
Nov 29, 202414.0514.0514.0514.0514.05-
Nov 28, 202414.2614.2814.2614.2814.28-
Nov 27, 202414.2614.2614.2514.2514.25-
Nov 26, 202414.7714.7714.7714.7714.77-
Nov 25, 202414.7814.7814.7814.7814.78-
Nov 22, 202414.9514.9514.9514.9514.95-
Nov 21, 202414.9315.1214.9315.1215.12-
Nov 20, 202415.0215.4415.0215.4415.44150
Nov 19, 202414.6415.0214.6414.9914.99295
Nov 18, 202414.4314.4314.4314.4314.43-
Nov 15, 202414.4614.4614.4414.4414.44-
Nov 14, 202414.5814.6114.5814.6114.61115
Nov 13, 202415.0715.3715.0715.0915.09-
Nov 12, 202415.3715.3715.3715.3715.37-
Nov 11, 202416.0016.0016.0016.0016.00-
Nov 8, 202416.4916.4916.4916.4916.49-
Nov 7, 202415.7116.1015.7116.1016.10200
Nov 6, 202416.8517.4516.8517.4517.45400
Nov 5, 202416.1516.4216.1516.4216.42-
Nov 4, 202416.8416.8416.8416.8416.84-
Nov 1, 202416.6916.6916.6916.6916.69-
Oct 31, 202417.2517.2516.8016.8016.80-
Oct 30, 202417.6317.6317.2417.3117.31-
Oct 29, 202417.6717.6917.6717.6717.67-
Oct 28, 202417.7317.7317.7317.7317.73-
Oct 25, 202417.8317.8317.8317.8317.83-
Oct 24, 202417.8817.8817.8817.8817.88-
Oct 23, 202418.1218.1218.1218.1218.12-
Oct 22, 202417.7317.7317.7317.7317.73-
Oct 21, 202417.9017.9017.9017.9017.90-
Oct 18, 202417.8417.8417.8417.8417.84-
Oct 17, 202418.3118.3118.3118.3118.31-
Oct 16, 202418.0018.0018.0018.0018.00-
Oct 15, 202418.7618.7618.7618.7618.76-
Oct 14, 202418.9318.9318.9318.9318.93-
Oct 11, 202418.6118.6118.6118.6118.61-
Oct 10, 202418.6218.6218.6218.6218.62-
Oct 9, 202418.3618.3618.3618.3618.36-
Oct 8, 202418.8318.8318.8318.8318.83-
Oct 7, 202419.7319.7318.9618.9618.961,500
Oct 4, 202419.4119.8019.4119.8019.80250
Oct 3, 202419.9919.9919.9919.9919.99-
Oct 2, 202420.1220.5420.1220.5420.5465
Oct 1, 202419.7919.7919.7919.7919.79-
Sep 30, 202420.2020.2020.2020.2020.20-
Sep 27, 202420.4820.4820.4820.4820.48-
Sep 26, 202419.5219.5219.5219.5219.52-
Sep 25, 202420.0620.0620.0620.0620.06-
Sep 24, 202418.9518.9518.9518.9518.95-
Sep 23, 202418.6218.6218.6218.6218.62-
Sep 20, 202419.0119.0119.0119.0119.01-
Sep 19, 202418.2618.6618.2618.6618.6620
Sep 18, 202418.2418.2418.2418.2418.24-
Sep 17, 202418.1918.1918.1918.1918.19-
Sep 16, 202418.5618.5618.5618.5618.56-
Sep 13, 202418.4418.4418.4418.4418.44-
Sep 12, 202417.2717.2717.2717.2717.27-
Sep 11, 202416.8516.8516.8516.8516.85-
Sep 10, 202416.7616.7616.7516.7516.75-
Sep 9, 202416.2916.2916.2916.2916.29-
Sep 6, 202416.9916.9916.3116.3116.31-
Sep 5, 202417.1917.1917.1917.1917.19-
Sep 4, 202417.2217.2217.2217.2217.22-
Sep 3, 202418.4518.4518.4518.4518.45-
Sep 2, 202418.4918.4918.4918.4918.49-
Aug 30, 202418.0618.0618.0618.0618.06-
Aug 29, 202418.8019.0218.8019.0219.02-
Aug 28, 202419.3619.3619.3619.3619.36-
Aug 27, 202419.3419.3419.3419.3419.34-
Aug 26, 202418.9018.9018.9018.9018.90-
Aug 23, 202418.3918.3918.3918.3918.39-
Aug 22, 202418.6118.6118.6118.6118.61-
Aug 21, 202417.8517.8517.8517.8517.85-
Aug 20, 202417.7817.7817.7817.7817.78-
Aug 19, 202417.7317.7317.7317.7317.73-
Aug 16, 202417.9617.9617.9617.9617.96-
Aug 15, 202417.1317.1317.1317.1317.13-
Aug 14, 202417.1017.1017.0917.0917.09-
Aug 13, 202417.0917.1017.0917.1017.10-
Aug 12, 202416.7816.7816.7816.7816.78-
Aug 9, 202416.7816.7816.7816.7816.78-
Aug 8, 202416.3816.3816.3816.3816.38-
Aug 7, 202417.5217.5217.5217.5217.52-
Aug 6, 202416.1916.1915.9615.9615.96100
Aug 5, 202417.1117.1117.1117.1117.11-
Aug 2, 202417.1317.1317.1317.1317.13-
Aug 1, 202417.8117.8117.8117.8117.81-
Jul 31, 202417.1117.1117.1117.1117.11-
Jul 30, 202417.4317.4317.4317.4317.43-
Jul 29, 202417.6217.6217.6217.6217.62-
Jul 26, 202417.3017.3017.3017.3017.30-
Jul 25, 202417.4017.4017.4017.4017.40-
Jul 24, 202417.8717.8717.8717.8717.87-
Jul 23, 202417.5517.5517.5517.5517.55-
Jul 22, 202417.8317.8317.8317.8317.83-
Jul 19, 202417.9617.9617.9617.9617.96-
Jul 18, 202418.7118.7118.7118.7118.71-
Jul 17, 202419.5719.5719.5719.5719.57-
Jul 16, 202420.0220.0220.0220.0220.02-
Jul 15, 202420.7220.7220.4620.4620.46700
Jul 12, 202420.0220.0219.9919.9919.99-
Jul 11, 202420.8620.8620.8020.8020.80-
Jul 10, 202420.5620.5620.5620.5620.56-
Jul 9, 202420.6020.6020.5620.5620.56-
Jul 8, 202420.9820.9820.9820.9820.98-
Jul 5, 202420.8420.8420.8420.8420.84-
Jul 4, 202420.5620.5620.5620.5620.56-
Jul 3, 202420.0420.0420.0420.0420.04-
Jul 2, 202419.6419.6419.6419.6419.64-
Jul 1, 202419.7519.7519.7119.7119.71-
Jun 28, 202420.1220.1220.0020.0020.00300
Jun 27, 202420.3420.3420.3420.3420.34-
Jun 26, 202419.4719.4719.4719.4719.47-
Jun 25, 202419.9319.9319.9319.9319.93-
Jun 24, 202419.0019.0019.0019.0019.00-
Jun 21, 202419.4519.4519.4519.4519.45-
Jun 20, 202418.8218.8218.8218.8218.82-
Jun 19, 202418.6718.6718.6718.6718.67-
Jun 18, 202418.6918.6918.6918.6918.69-
Jun 17, 202418.6818.6818.3418.3418.34-
Jun 14, 202419.0219.0219.0219.0219.02-
Jun 13, 202419.1319.1319.1319.1319.13-
Jun 12, 202418.6618.6618.6618.6618.66-
Jun 11, 202419.0219.0219.0219.0219.02-
Jun 10, 202418.0018.8118.0018.8118.81-
Jun 7, 202418.2618.2718.2618.2718.27-
Jun 6, 202417.7817.7917.7817.7917.7972
Jun 5, 202417.3217.3217.3217.3217.32-
Jun 4, 202418.6718.6717.8417.8417.841,000
Jun 3, 202419.4219.4219.4219.4219.42-
May 31, 202419.7719.7719.7719.7719.77-
May 30, 202419.9019.9019.8319.8419.84600
May 29, 202421.1021.1021.1021.1021.10-
May 28, 202420.9420.9420.9420.9420.94-
May 27, 202420.8220.8220.8220.8220.82-
May 24, 202420.1420.1420.1420.1420.14-
May 23, 202420.5020.5020.5020.5020.50-
May 22, 202421.6821.6821.5221.5221.52480
May 21, 202421.8221.8221.8221.8221.82-
May 20, 202422.2222.2222.2222.2222.22-
May 17, 202420.2220.2220.2220.2220.22-
May 16, 202419.9519.9519.9519.9519.95-
May 15, 202420.2620.2620.2620.2620.26-
May 14, 202419.9020.7419.9020.7420.7410

Related Tickers

2IK.F Element 29 Resources Inc.
0.3080
-0.65%
 
KGHA.HA KGHM Polska Miedz SA
30.04
-0.50%
 
KGH.PR KGHM Polska Miedz S.A.
736.60
0.00%
 
KGHPF KGHM Polska Miedz S.A.
32.15
0.00%
 
ATCUF Alta Copper Corp.
0.3290
0.00%
 
GXD.BE Lundin Mining Corp
8.10
+1.89%
 
KGHA.F KGHM Polska Miedz S.A.
29.98
-0.20%
 
FDY.TO Faraday Copper Corp.
0.8000
0.00%
 
MARI.TO Marimaca Copper Corp.
4.6700
+0.43%
 
ASCU.TO Arizona Sonoran Copper Company Inc.
2.0200
0.00%