Grupo Ecoener S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.090	4.090	4.000	4.010	4.010	29,932
2026-07-23	4.280	4.280	4.090	4.100	4.100	20,146
2026-07-22	4.220	4.360	4.220	4.360	4.360	4,300
2026-07-21	4.360	4.360	4.200	4.200	4.200	6,936
2026-07-20	4.300	4.300	4.150	4.200	4.200	2,721
2026-07-17	4.310	4.320	4.210	4.320	4.320	5,476
2026-07-16	4.270	4.320	4.250	4.280	4.280	5,206
2026-07-15	4.020	4.400	3.940	4.320	4.320	31,898
2026-07-14	4.110	4.110	4.010	4.080	4.080	9,301
2026-07-13	4.220	4.260	4.110	4.120	4.120	11,229
2026-07-10	4.260	4.260	4.100	4.100	4.100	15,689
2026-07-09	4.200	4.200	4.150	4.150	4.150	5,231
2026-07-08	4.120	4.180	4.120	4.170	4.170	2,848
2026-07-07	4.150	4.200	4.140	4.150	4.150	5,465
2026-07-06	4.150	4.200	4.110	4.160	4.160	11,283
2026-07-03	4.230	4.230	4.180	4.180	4.180	4,973
2026-07-02	4.210	4.330	4.150	4.150	4.150	28,059
2026-07-01	4.260	4.280	4.210	4.280	4.280	5,325
2026-06-30	4.200	4.290	4.190	4.200	4.200	7,825
2026-06-29	4.300	4.340	4.260	4.260	4.260	7,337
2026-06-26	4.230	4.310	4.230	4.300	4.300	5,071
2026-06-25	4.290	4.300	4.210	4.300	4.300	22,449
2026-06-24	4.290	4.330	4.270	4.280	4.280	3,596
2026-06-23	4.280	4.320	4.280	4.280	4.280	4,049
2026-06-22	4.320	4.320	4.280	4.300	4.300	938
2026-06-19	4.290	4.330	4.290	4.290	4.290	708
2026-06-18	4.360	4.360	4.290	4.300	4.300	2,533
2026-06-17	4.340	4.340	4.280	4.340	4.340	13,543
2026-06-16	4.400	4.400	4.260	4.340	4.340	3,653
2026-06-15	4.380	4.400	4.310	4.390	4.390	4,736
2026-06-12	4.400	4.450	4.360	4.410	4.410	1,425
2026-06-11	4.450	4.490	4.450	4.480	4.480	326
2026-06-10	4.400	4.480	4.400	4.480	4.480	3,633
2026-06-09	4.310	4.630	4.300	4.630	4.630	10,382
2026-06-08	4.490	4.490	4.420	4.470	4.470	3,019
2026-06-05	4.400	4.500	4.360	4.490	4.490	4,790
2026-06-04	4.400	4.500	4.350	4.490	4.490	10,755
2026-06-03	4.300	4.410	4.250	4.330	4.330	9,103
2026-06-02	4.380	4.390	4.300	4.300	4.300	5,231
2026-06-01	4.300	4.320	4.270	4.320	4.320	699
2026-05-29	4.340	4.340	4.270	4.290	4.290	25,260
2026-05-28	4.330	4.360	4.300	4.300	4.300	2,679
2026-05-27	4.560	4.560	4.260	4.360	4.360	7,288
2026-05-26	4.300	4.460	4.280	4.280	4.280	11,081
2026-05-25	4.360	4.600	4.250	4.380	4.380	26,156
2026-05-22	4.520	4.520	4.420	4.430	4.430	5,994
2026-05-21	4.570	4.570	4.550	4.550	4.550	163
2026-05-20	4.570	4.570	4.550	4.550	4.550	71
2026-05-19	4.640	4.650	4.460	4.550	4.550	3,807
2026-05-18	4.640	4.640	4.580	4.630	4.630	690
2026-05-15	4.570	4.600	4.460	4.540	4.540	948
2026-05-14	4.640	4.640	4.460	4.460	4.460	4,796
2026-05-13	4.600	4.600	4.460	4.460	4.460	4,689
2026-05-12	4.470	4.520	4.470	4.500	4.500	3,102
2026-05-11	4.460	4.500	4.460	4.500	4.500	3,639
2026-05-08	4.500	4.530	4.500	4.500	4.500	6,730
2026-05-07	4.600	4.620	4.600	4.600	4.600	10,982
2026-05-06	4.560	4.620	4.560	4.600	4.600	2,082
2026-05-05	4.580	4.640	4.560	4.640	4.640	200
2026-05-04	4.640	4.640	4.550	4.640	4.640	14,336

← NewerPage 2 of 22 · 1,279 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.