Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.900 | 5.000 | 4.850 | 5.000 | 5.000 | 73,267 |
| 2025-11-06 | 4.840 | 4.900 | 4.750 | 4.860 | 4.860 | 7,556 |
| 2025-11-05 | 4.780 | 4.870 | 4.740 | 4.740 | 4.740 | 22,320 |
| 2025-11-04 | 4.870 | 4.870 | 4.740 | 4.810 | 4.810 | 4,551 |
| 2025-11-03 | 4.800 | 4.880 | 4.800 | 4.850 | 4.850 | 37,525 |
| 2025-10-31 | 4.840 | 4.850 | 4.800 | 4.800 | 4.800 | 7,392 |
| 2025-10-30 | 4.820 | 4.840 | 4.820 | 4.840 | 4.840 | 18,614 |
| 2025-10-29 | 4.840 | 4.840 | 4.740 | 4.840 | 4.840 | 11,766 |
| 2025-10-28 | 4.700 | 4.800 | 4.700 | 4.790 | 4.790 | 6,100 |
| 2025-10-27 | 4.760 | 4.830 | 4.750 | 4.750 | 4.750 | 10,027 |
| 2025-10-24 | 4.720 | 4.780 | 4.720 | 4.780 | 4.780 | 6,399 |
| 2025-10-23 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,131 |
| 2025-10-22 | 4.850 | 4.850 | 4.610 | 4.710 | 4.710 | 5,432 |
| 2025-10-21 | 4.800 | 4.840 | 4.460 | 4.840 | 4.840 | 34,482 |
| 2025-10-20 | 4.800 | 4.800 | 4.740 | 4.740 | 4.740 | 566 |
← NewerPage 5 of 5 · 255 trading days
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.