Grupo Ecoener S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.440	4.980	4.440	4.640	4.640	23,521
2026-04-29	4.560	4.560	4.500	4.550	4.550	921
2026-04-28	4.750	4.750	4.500	4.600	4.600	3,746
2026-04-27	4.440	4.520	4.440	4.500	4.500	8,089
2026-04-24	4.510	4.510	4.500	4.500	4.500	2,434
2026-04-23	4.620	4.630	4.550	4.550	4.550	2,707
2026-04-22	4.560	4.640	4.550	4.560	4.560	42,880
2026-04-21	4.520	4.560	4.500	4.560	4.560	2,544
2026-04-20	4.520	4.580	4.500	4.550	4.550	1,475
2026-04-17	4.690	4.740	4.410	4.520	4.520	59,216
2026-04-16	4.700	4.980	4.640	4.690	4.690	37,607
2026-04-15	4.670	4.990	4.650	4.700	4.700	19,186
2026-04-14	4.840	4.840	4.640	4.670	4.670	3,864
2026-04-13	4.720	4.840	4.660	4.720	4.720	1,117
2026-04-10	4.650	5.000	4.650	4.650	4.650	9,345
2026-04-09	4.590	4.650	4.540	4.620	4.620	7,039
2026-04-08	4.500	4.580	4.400	4.580	4.580	8,587
2026-04-07	4.440	4.490	4.360	4.420	4.420	9,280
2026-04-02	4.450	4.500	4.280	4.320	4.320	26,014
2026-04-01	4.510	4.600	4.480	4.520	4.520	17,624
2026-03-31	4.530	4.550	4.500	4.530	4.530	2,962
2026-03-30	4.600	4.600	4.550	4.580	4.580	4,001
2026-03-27	4.600	4.600	4.500	4.500	4.500	6,015
2026-03-26	4.550	4.700	4.550	4.610	4.610	7,347
2026-03-25	4.550	4.700	4.550	4.630	4.630	10,037
2026-03-24	4.650	4.650	4.580	4.620	4.620	6,860
2026-03-23	4.550	4.790	4.550	4.640	4.640	4,925
2026-03-20	4.720	4.790	4.640	4.720	4.720	3,243
2026-03-19	4.700	4.700	4.560	4.560	4.560	14,946
2026-03-18	4.780	4.780	4.680	4.750	4.750	2,842
2026-03-17	4.700	4.780	4.670	4.670	4.670	8,758
2026-03-16	4.620	4.930	4.620	4.780	4.780	2,290
2026-03-13	4.740	4.970	4.650	4.730	4.730	7,442
2026-03-12	4.700	4.790	4.700	4.750	4.750	4,848
2026-03-11	4.720	4.790	4.710	4.750	4.750	6,938
2026-03-10	4.750	4.880	4.700	4.780	4.780	6,827
2026-03-09	4.750	4.880	4.650	4.700	4.700	5,856
2026-03-06	4.980	4.980	4.750	4.760	4.760	6,279
2026-03-05	4.900	4.990	4.900	4.920	4.920	1,203
2026-03-04	4.650	5.000	4.650	4.990	4.990	6,793
2026-03-03	4.840	5.060	4.600	5.040	5.040	23,410
2026-03-02	4.900	5.000	4.860	4.860	4.860	14,765
2026-02-27	5.000	5.020	4.910	4.980	4.980	2,972
2026-02-26	5.040	5.040	4.850	5.000	5.000	10,483
2026-02-25	5.000	5.000	4.990	4.990	4.990	5,642
2026-02-24	4.860	5.000	4.860	5.000	5.000	3,837
2026-02-23	5.060	5.060	4.850	4.850	4.850	22,159
2026-02-20	4.960	5.060	4.960	4.960	4.960	3,701
2026-02-19	4.930	5.000	4.930	5.000	5.000	5,320
2026-02-18	4.980	5.060	4.920	5.000	5.000	11,323
2026-02-17	4.940	5.160	4.940	4.960	4.960	4,256
2026-02-16	4.950	4.950	4.880	4.920	4.920	2,118
2026-02-13	4.980	4.980	4.940	4.980	4.980	1,927
2026-02-12	4.880	4.880	4.860	4.860	4.860	16
2026-02-11	4.820	5.100	4.800	4.860	4.860	6,280
2026-02-10	4.920	4.920	4.800	4.900	4.900	1,452
2026-02-09	5.000	5.000	4.760	4.770	4.770	1,721
2026-02-06	4.990	4.990	4.740	4.980	4.980	13,251
2026-02-05	4.910	5.000	4.900	4.900	4.900	10,554
2026-02-04	5.000	5.040	4.940	4.960	4.960	5,642

← NewerPage 3 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.