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 |
| 2025-10-17 | 4.680 | 4.780 | 4.680 | 4.770 | 4.770 | 4,579 |
| 2025-10-16 | 4.620 | 4.760 | 4.620 | 4.760 | 4.760 | 2,481 |
| 2025-10-15 | 4.700 | 4.800 | 4.600 | 4.600 | 4.600 | 16,762 |
| 2025-10-14 | 4.850 | 4.850 | 4.700 | 4.700 | 4.700 | 9,974 |
| 2025-10-13 | 4.800 | 4.810 | 4.750 | 4.800 | 4.800 | 5,982 |
| 2025-10-10 | 4.730 | 4.840 | 4.730 | 4.840 | 4.840 | 1,371 |
| 2025-10-09 | 4.850 | 4.850 | 4.800 | 4.800 | 4.800 | 3,482 |
| 2025-10-08 | 4.730 | 4.810 | 4.730 | 4.780 | 4.780 | 13,994 |
| 2025-10-07 | 4.750 | 4.770 | 4.720 | 4.770 | 4.770 | 3,808 |
| 2025-10-06 | 4.850 | 4.850 | 4.750 | 4.750 | 4.750 | 13,627 |
| 2025-10-03 | 4.750 | 4.850 | 4.750 | 4.750 | 4.750 | 4,175 |
| 2025-10-02 | 4.840 | 4.850 | 4.710 | 4.750 | 4.750 | 4,271 |
| 2025-10-01 | 4.890 | 4.890 | 4.720 | 4.750 | 4.750 | 4,864 |
| 2025-09-30 | 4.800 | 4.880 | 4.700 | 4.740 | 4.740 | 9,211 |
| 2025-09-29 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 1,370 |
| 2025-09-26 | 4.850 | 4.880 | 4.820 | 4.850 | 4.850 | 10,210 |
| 2025-09-25 | 4.720 | 4.920 | 4.720 | 4.850 | 4.850 | 7,082 |
| 2025-09-24 | 4.800 | 4.810 | 4.780 | 4.780 | 4.780 | 7,398 |
| 2025-09-23 | 4.910 | 4.910 | 4.600 | 4.850 | 4.850 | 40,797 |
| 2025-09-22 | 4.990 | 5.000 | 4.870 | 4.910 | 4.910 | 35,243 |
| 2025-09-19 | 5.000 | 5.000 | 4.900 | 4.940 | 4.940 | 14,108 |
| 2025-09-18 | 4.900 | 5.000 | 4.900 | 4.980 | 4.980 | 9,791 |
| 2025-09-17 | 4.990 | 4.990 | 4.900 | 4.950 | 4.950 | 8,113 |
| 2025-09-16 | 5.000 | 5.000 | 4.920 | 4.990 | 4.990 | 4,403 |
| 2025-09-15 | 4.990 | 5.000 | 4.930 | 4.960 | 4.960 | 26,372 |
| 2025-09-12 | 5.000 | 5.000 | 4.720 | 4.990 | 4.990 | 30,562 |
| 2025-09-11 | 4.830 | 5.000 | 4.750 | 4.990 | 4.990 | 27,433 |
| 2025-09-10 | 4.860 | 4.900 | 4.800 | 4.900 | 4.900 | 3,101 |
| 2025-09-09 | 4.890 | 4.950 | 4.870 | 4.900 | 4.900 | 1,546 |
| 2025-09-08 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 4,743 |
| 2025-09-05 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 1,362 |
| 2025-09-04 | 4.870 | 4.940 | 4.870 | 4.930 | 4.930 | 2,120 |
| 2025-09-03 | 4.940 | 4.950 | 4.860 | 4.870 | 4.870 | 946 |
| 2025-09-02 | 4.950 | 4.970 | 4.850 | 4.930 | 4.930 | 4,622 |
| 2025-09-01 | 5.200 | 5.200 | 4.800 | 5.000 | 5.000 | 45,783 |
| 2025-08-29 | 4.970 | 5.000 | 4.910 | 4.990 | 4.990 | 6,489 |
| 2025-08-28 | 4.980 | 4.980 | 4.810 | 4.920 | 4.920 | 4,223 |
| 2025-08-27 | 4.990 | 4.990 | 4.800 | 4.870 | 4.870 | 7,073 |
| 2025-08-26 | 5.000 | 5.000 | 4.870 | 5.000 | 5.000 | 15,885 |
| 2025-08-25 | 4.800 | 5.040 | 4.800 | 5.000 | 5.000 | 16,713 |
| 2025-08-22 | 4.910 | 5.000 | 4.660 | 4.700 | 4.700 | 11,094 |
| 2025-08-21 | 4.950 | 4.950 | 4.910 | 4.910 | 4.910 | 12,370 |
| 2025-08-20 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 9,701 |
| 2025-08-19 | 5.080 | 5.100 | 5.000 | 5.000 | 5.000 | 6,006 |
| 2025-08-18 | 4.850 | 5.100 | 4.850 | 5.080 | 5.080 | 28,786 |
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.