Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.390 | 3.390 | 3.330 | 3.330 | 3.330 | 3,823 |
| 2026-10-16 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 2,141 |
| 2026-10-15 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,455 |
| 2026-10-14 | 3.390 | 3.460 | 3.390 | 3.390 | 3.390 | 2,121 |
| 2026-10-13 | 3.660 | 3.660 | 3.380 | 3.390 | 3.390 | 10,121 |
| 2026-10-12 | 3.540 | 3.600 | 3.420 | 3.500 | 3.500 | 3,570 |
| 2026-10-09 | 3.530 | 3.530 | 3.450 | 3.460 | 3.460 | 439 |
| 2026-10-08 | 3.480 | 3.480 | 3.360 | 3.460 | 3.460 | 2,691 |
| 2026-10-07 | 3.540 | 3.540 | 3.350 | 3.350 | 3.350 | 2,929 |
| 2026-10-06 | 3.420 | 3.540 | 3.420 | 3.460 | 3.460 | 13,158 |
| 2026-10-05 | 3.540 | 3.540 | 3.460 | 3.460 | 3.460 | 17,185 |
| 2026-10-02 | 3.480 | 3.540 | 3.470 | 3.470 | 3.470 | 8,267 |
| 2026-10-01 | 3.550 | 3.550 | 3.480 | 3.480 | 3.480 | 14,019 |
| 2026-09-30 | 3.600 | 3.600 | 3.560 | 3.570 | 3.570 | 172,892 |
| 2026-09-29 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 53,919 |
| 2026-09-28 | 3.650 | 3.900 | 3.580 | 3.600 | 3.600 | 62,158 |
| 2026-09-25 | 3.580 | 3.650 | 3.560 | 3.560 | 3.560 | 7,365 |
| 2026-09-24 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 23,418 |
| 2026-09-23 | 3.600 | 3.610 | 3.580 | 3.600 | 3.600 | 4,856 |
| 2026-09-22 | 3.630 | 3.720 | 3.600 | 3.620 | 3.620 | 56,259 |
| 2026-09-21 | 3.680 | 3.750 | 3.600 | 3.750 | 3.750 | 50,409 |
| 2026-09-18 | 3.800 | 3.850 | 3.680 | 3.750 | 3.750 | 24,477 |
| 2026-09-17 | 3.850 | 3.850 | 3.780 | 3.780 | 3.780 | 2,244 |
| 2026-09-16 | 3.850 | 3.850 | 3.780 | 3.780 | 3.780 | 4,172 |
| 2026-09-15 | 3.850 | 3.850 | 3.820 | 3.820 | 3.820 | 31 |
| 2026-09-14 | 3.820 | 3.850 | 3.820 | 3.820 | 3.820 | 567 |
| 2026-09-11 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 400 |
| 2026-09-10 | 3.970 | 3.970 | 3.800 | 3.800 | 3.800 | 3,159 |
| 2026-09-09 | 3.960 | 3.960 | 3.840 | 3.890 | 3.890 | 2,167 |
| 2026-09-08 | 3.850 | 3.970 | 3.850 | 3.970 | 3.970 | 1,256 |
| 2026-09-07 | 3.850 | 3.900 | 3.820 | 3.860 | 3.860 | 1,729 |
| 2026-09-04 | 3.950 | 3.950 | 3.880 | 3.880 | 3.880 | 50,000 |
| 2026-09-03 | 3.820 | 3.980 | 3.820 | 3.950 | 3.950 | 2,568 |
| 2026-09-02 | 3.800 | 3.990 | 3.790 | 3.820 | 3.820 | 8,807 |
| 2026-09-01 | 3.900 | 3.900 | 3.800 | 3.890 | 3.890 | 35,838 |
| 2026-08-31 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 1,001 |
| 2026-08-28 | 3.970 | 4.000 | 3.830 | 3.850 | 3.850 | 15,554 |
| 2026-08-27 | 3.980 | 3.990 | 3.850 | 3.850 | 3.850 | 4,768 |
| 2026-08-26 | 3.960 | 3.980 | 3.850 | 3.850 | 3.850 | 8,426 |
| 2026-08-25 | 3.980 | 3.980 | 3.840 | 3.840 | 3.840 | 3,350 |
| 2026-08-24 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 3,196 |
| 2026-08-21 | 3.880 | 3.880 | 3.870 | 3.870 | 3.870 | 150 |
| 2026-08-20 | 3.820 | 3.900 | 3.820 | 3.870 | 3.870 | 2,010 |
| 2026-08-19 | 3.930 | 3.930 | 3.830 | 3.830 | 3.830 | 3,036 |
| 2026-08-18 | 3.850 | 3.940 | 3.850 | 3.850 | 3.850 | 3,502 |
| 2026-08-17 | 3.990 | 3.990 | 3.850 | 3.860 | 3.860 | 8,820 |
| 2026-08-14 | 3.950 | 3.950 | 3.920 | 3.920 | 3.920 | 5,000 |
| 2026-08-13 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 3,257 |
| 2026-08-12 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 6,240 |
| 2026-08-11 | 4.090 | 4.090 | 3.940 | 4.090 | 4.090 | 6,532 |
| 2026-08-10 | 4.000 | 4.090 | 4.000 | 4.090 | 4.090 | 2,275 |
| 2026-08-07 | 3.930 | 4.100 | 3.930 | 3.960 | 3.960 | 1,381 |
| 2026-08-06 | 4.050 | 4.100 | 4.050 | 4.090 | 4.090 | 2,598 |
| 2026-08-05 | 4.070 | 4.070 | 4.040 | 4.040 | 4.040 | 3,194 |
| 2026-08-04 | 3.980 | 4.060 | 3.900 | 3.950 | 3.950 | 5,530 |
| 2026-08-03 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 2,076 |
| 2026-07-31 | 3.980 | 4.100 | 3.980 | 4.100 | 4.100 | 1,830 |
| 2026-07-30 | 4.030 | 4.060 | 3.930 | 4.060 | 4.060 | 4,709 |
| 2026-07-29 | 3.970 | 4.070 | 3.920 | 4.070 | 4.070 | 13,907 |
| 2026-07-28 | 4.000 | 4.100 | 3.970 | 3.980 | 3.980 | 11,214 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-08 | 0.0878 EUR |
| 2021-10-05 | 0.0207 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.