Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 887 |
| 2026-02-02 | 4.800 | 5.040 | 4.800 | 5.040 | 5.040 | 2,850 |
| 2026-01-30 | 5.000 | 5.040 | 5.000 | 5.020 | 5.020 | 812 |
| 2026-01-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,636 |
| 2026-01-28 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 1,041 |
| 2026-01-27 | 5.060 | 5.060 | 4.940 | 4.960 | 4.960 | 1,045 |
| 2026-01-26 | 5.060 | 5.080 | 4.710 | 4.820 | 4.820 | 12,918 |
| 2026-01-23 | 5.100 | 5.120 | 4.660 | 4.930 | 4.930 | 16,730 |
| 2026-01-22 | 5.100 | 5.100 | 4.980 | 5.040 | 5.040 | 2,776 |
| 2026-01-21 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 722 |
| 2026-01-20 | 5.060 | 5.100 | 5.000 | 5.040 | 5.040 | 6,333 |
| 2026-01-19 | 5.060 | 5.180 | 5.060 | 5.100 | 5.100 | 2,373 |
| 2026-01-16 | 5.060 | 5.140 | 5.060 | 5.100 | 5.100 | 394 |
| 2026-01-15 | 5.260 | 5.260 | 5.100 | 5.100 | 5.100 | 8,188 |
| 2026-01-14 | 5.140 | 5.240 | 5.140 | 5.240 | 5.240 | 12,919 |
| 2026-01-13 | 5.120 | 5.160 | 5.060 | 5.160 | 5.160 | 5,567 |
| 2026-01-12 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 3,663 |
| 2026-01-09 | 5.120 | 5.180 | 5.120 | 5.180 | 5.180 | 13,623 |
| 2026-01-08 | 5.120 | 5.120 | 5.060 | 5.100 | 5.100 | 6,044 |
| 2026-01-07 | 5.100 | 5.120 | 5.060 | 5.120 | 5.120 | 11,733 |
| 2026-01-06 | 5.100 | 5.120 | 5.000 | 5.000 | 5.000 | 2,642 |
| 2026-01-05 | 5.100 | 5.100 | 5.020 | 5.100 | 5.100 | 8,987 |
| 2026-01-02 | 4.960 | 5.100 | 4.960 | 5.020 | 5.020 | 14,924 |
| 2025-12-31 | 5.000 | 5.160 | 5.000 | 5.020 | 5.020 | 3,644 |
| 2025-12-30 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 20,129 |
| 2025-12-29 | 4.960 | 5.100 | 4.960 | 5.040 | 5.040 | 25,630 |
| 2025-12-24 | 4.970 | 5.060 | 4.970 | 5.020 | 5.020 | 7,549 |
| 2025-12-23 | 5.060 | 5.140 | 5.000 | 5.020 | 5.020 | 15,952 |
| 2025-12-22 | 5.160 | 5.160 | 4.960 | 5.080 | 5.080 | 7,409 |
| 2025-12-19 | 4.970 | 5.180 | 4.950 | 5.000 | 5.000 | 25,860 |
| 2025-12-18 | 4.960 | 5.020 | 4.950 | 5.020 | 5.020 | 3,295 |
| 2025-12-17 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 3,914 |
| 2025-12-16 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 7,306 |
| 2025-12-15 | 4.950 | 5.000 | 4.950 | 4.960 | 4.960 | 3,475 |
| 2025-12-12 | 4.910 | 5.060 | 4.910 | 4.960 | 4.960 | 23,343 |
| 2025-12-11 | 4.870 | 5.060 | 4.870 | 5.060 | 5.060 | 7,823 |
| 2025-12-10 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 4,428 |
| 2025-12-09 | 4.870 | 4.870 | 4.860 | 4.870 | 4.870 | 2,577 |
| 2025-12-08 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 614 |
| 2025-12-05 | 4.890 | 4.970 | 4.890 | 4.970 | 4.970 | 501 |
| 2025-12-04 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 500 |
| 2025-12-03 | 4.840 | 4.940 | 4.820 | 4.940 | 4.940 | 88,126 |
| 2025-12-02 | 4.830 | 4.920 | 4.800 | 4.860 | 4.860 | 2,703 |
| 2025-12-01 | 4.820 | 4.880 | 4.820 | 4.850 | 4.850 | 497 |
| 2025-11-28 | 4.860 | 4.860 | 4.850 | 4.850 | 4.850 | 1,003 |
| 2025-11-27 | 5.000 | 5.060 | 4.820 | 4.860 | 4.860 | 14,225 |
| 2025-11-26 | 5.080 | 5.080 | 4.980 | 5.000 | 5.000 | 6,138 |
| 2025-11-25 | 4.910 | 5.100 | 4.910 | 4.980 | 4.980 | 9,529 |
| 2025-11-24 | 4.980 | 4.980 | 4.900 | 4.910 | 4.910 | 3,843 |
| 2025-11-21 | 5.020 | 5.100 | 4.940 | 5.080 | 5.080 | 14,028 |
| 2025-11-20 | 4.950 | 4.970 | 4.950 | 4.970 | 4.970 | 3,378 |
| 2025-11-19 | 4.940 | 4.970 | 4.940 | 4.950 | 4.950 | 6,853 |
| 2025-11-18 | 4.940 | 5.000 | 4.940 | 4.950 | 4.950 | 8,570 |
| 2025-11-17 | 4.940 | 5.040 | 4.940 | 5.000 | 5.000 | 2,615 |
| 2025-11-14 | 4.970 | 4.970 | 4.820 | 4.940 | 4.940 | 8,580 |
| 2025-11-13 | 4.960 | 5.040 | 4.960 | 5.040 | 5.040 | 5,170 |
| 2025-11-12 | 5.140 | 5.180 | 4.950 | 5.020 | 5.020 | 10,772 |
| 2025-11-11 | 5.080 | 5.140 | 4.950 | 5.140 | 5.140 | 78,072 |
| 2025-11-10 | 4.880 | 5.060 | 4.870 | 5.000 | 5.000 | 22,223 |
| 2025-11-07 | 4.900 | 5.000 | 4.850 | 5.000 | 5.000 | 73,267 |
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.