Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.860 | 5.000 | 4.820 | 4.990 | 4.990 | 17,631 |
| 2025-08-14 | 4.600 | 5.260 | 4.600 | 4.940 | 4.940 | 40,639 |
| 2025-08-13 | 4.740 | 4.740 | 4.610 | 4.610 | 4.610 | 3,855 |
| 2025-08-12 | 4.700 | 4.740 | 4.700 | 4.740 | 4.740 | 2,228 |
| 2025-08-11 | 4.740 | 4.740 | 4.680 | 4.700 | 4.700 | 3,300 |
| 2025-08-08 | 4.660 | 4.720 | 4.660 | 4.720 | 4.720 | 1,621 |
| 2025-08-07 | 4.650 | 4.710 | 4.650 | 4.690 | 4.690 | 194 |
| 2025-08-06 | 4.640 | 4.740 | 4.640 | 4.690 | 4.690 | 744 |
| 2025-08-05 | 4.640 | 4.680 | 4.640 | 4.680 | 4.680 | 1,131 |
| 2025-08-04 | 4.680 | 4.680 | 4.600 | 4.630 | 4.630 | 13,602 |
| 2025-08-01 | 4.780 | 4.780 | 4.730 | 4.740 | 4.740 | 1,961 |
| 2025-07-31 | 4.920 | 4.920 | 4.780 | 4.790 | 4.790 | 12,020 |
| 2025-07-30 | 4.850 | 4.940 | 4.830 | 4.930 | 4.930 | 3,058 |
| 2025-07-29 | 4.800 | 4.890 | 4.800 | 4.880 | 4.880 | 3,025 |
| 2025-07-28 | 4.880 | 4.900 | 4.790 | 4.790 | 4.790 | 12,044 |
| 2025-07-25 | 4.920 | 4.920 | 4.830 | 4.900 | 4.900 | 733 |
| 2025-07-24 | 4.930 | 4.940 | 4.830 | 4.920 | 4.920 | 17,844 |
| 2025-07-23 | 4.920 | 4.950 | 4.920 | 4.950 | 4.950 | 9,888 |
| 2025-07-22 | 4.900 | 4.920 | 4.830 | 4.920 | 4.920 | 2,508 |
| 2025-07-21 | 4.840 | 4.910 | 4.830 | 4.870 | 4.870 | 7,623 |
| 2025-07-18 | 4.730 | 4.920 | 4.730 | 4.840 | 4.840 | 5,788 |
| 2025-07-17 | 4.910 | 4.920 | 4.900 | 4.910 | 4.910 | 13,724 |
| 2025-07-16 | 4.770 | 4.910 | 4.770 | 4.910 | 4.910 | 16,010 |
| 2025-07-15 | 4.740 | 4.770 | 4.640 | 4.770 | 4.770 | 2,750 |
| 2025-07-14 | 4.600 | 4.740 | 4.600 | 4.670 | 4.670 | 1,967 |
| 2025-07-11 | 4.640 | 4.790 | 4.640 | 4.720 | 4.720 | 728 |
| 2025-07-10 | 4.800 | 4.850 | 4.530 | 4.800 | 4.800 | 24,992 |
| 2025-07-09 | 4.710 | 4.810 | 4.710 | 4.800 | 4.800 | 1,139 |
| 2025-07-08 | 4.730 | 4.880 | 4.710 | 4.800 | 4.800 | 5,826 |
| 2025-07-07 | 4.940 | 4.940 | 4.690 | 4.780 | 4.780 | 21,053 |
| 2025-07-04 | 4.950 | 5.000 | 4.860 | 4.950 | 4.950 | 4,475 |
| 2025-07-03 | 4.850 | 4.940 | 4.850 | 4.940 | 4.940 | 130 |
| 2025-07-02 | 4.850 | 4.950 | 4.790 | 4.940 | 4.940 | 6,223 |
| 2025-07-01 | 4.850 | 4.930 | 4.850 | 4.890 | 4.890 | 3,084 |
| 2025-06-30 | 4.880 | 4.950 | 4.850 | 4.940 | 4.940 | 6,003 |
| 2025-06-27 | 4.870 | 4.900 | 4.750 | 4.840 | 4.840 | 7,841 |
| 2025-06-26 | 4.900 | 4.900 | 4.810 | 4.810 | 4.810 | 2,278 |
| 2025-06-25 | 4.900 | 4.900 | 4.810 | 4.880 | 4.880 | 6,496 |
| 2025-06-24 | 4.870 | 4.900 | 4.830 | 4.900 | 4.900 | 12,537 |
| 2025-06-23 | 4.790 | 4.880 | 4.780 | 4.830 | 4.830 | 6,282 |
| 2025-06-20 | 4.690 | 4.900 | 4.690 | 4.750 | 4.750 | 28,125 |
| 2025-06-19 | 4.570 | 4.650 | 4.570 | 4.600 | 4.600 | 917 |
| 2025-06-18 | 4.740 | 4.750 | 4.540 | 4.730 | 4.730 | 13,131 |
| 2025-06-17 | 4.780 | 4.780 | 4.680 | 4.740 | 4.740 | 8,107 |
| 2025-06-16 | 4.780 | 4.780 | 4.640 | 4.650 | 4.650 | 1,367 |
| 2025-06-13 | 4.740 | 4.790 | 4.520 | 4.620 | 4.620 | 6,647 |
| 2025-06-12 | 4.730 | 4.790 | 4.400 | 4.600 | 4.600 | 110,229 |
| 2025-06-11 | 4.780 | 4.780 | 4.660 | 4.680 | 4.680 | 2,762 |
| 2025-06-10 | 4.660 | 4.690 | 4.660 | 4.690 | 4.690 | 374 |
| 2025-06-09 | 4.780 | 4.780 | 4.650 | 4.690 | 4.690 | 2,256 |
| 2025-06-06 | 4.700 | 4.740 | 4.580 | 4.690 | 4.690 | 4,748 |
| 2025-06-05 | 4.820 | 4.830 | 4.660 | 4.720 | 4.720 | 7,112 |
| 2025-06-04 | 4.810 | 4.830 | 4.700 | 4.810 | 4.810 | 3,329 |
| 2025-06-03 | 4.680 | 4.830 | 4.680 | 4.810 | 4.810 | 7,741 |
| 2025-06-02 | 4.750 | 4.790 | 4.530 | 4.680 | 4.680 | 6,651 |
| 2025-05-30 | 4.790 | 4.800 | 4.600 | 4.750 | 4.750 | 7,606 |
| 2025-05-29 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 47,306 |
| 2025-05-28 | 4.650 | 4.720 | 4.600 | 4.670 | 4.670 | 2,003 |
| 2025-05-27 | 4.650 | 4.770 | 4.650 | 4.750 | 4.750 | 8,397 |
| 2025-05-26 | 4.690 | 4.720 | 4.660 | 4.720 | 4.720 | 2,238 |
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.