Grupo Ecoener S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	4.690	4.690	4.610	4.650	4.650	3,060
2025-05-22	4.600	4.800	4.600	4.700	4.700	21,434
2025-05-21	4.680	4.700	4.560	4.700	4.700	5,919
2025-05-20	4.600	4.790	4.600	4.790	4.790	7,772
2025-05-19	4.550	4.600	4.550	4.600	4.600	1,572
2025-05-16	4.600	4.600	4.530	4.550	4.550	763
2025-05-15	4.530	4.600	4.530	4.600	4.600	648
2025-05-14	4.620	4.620	4.530	4.540	4.540	3,226
2025-05-13	4.540	4.560	4.530	4.540	4.540	663
2025-05-12	4.690	4.700	4.490	4.500	4.500	5,426
2025-05-09	4.690	4.690	4.640	4.640	4.640	948
2025-05-08	4.560	4.670	4.460	4.460	4.460	4,297
2025-05-07	4.550	4.670	4.550	4.670	4.670	1,539
2025-05-06	4.710	4.710	4.650	4.670	4.670	643
2025-05-05	4.560	4.660	4.560	4.660	4.660	1,459
2025-05-02	4.550	4.640	4.550	4.550	4.550	3,831
2025-04-30	4.400	4.580	4.400	4.550	4.550	4,206
2025-04-29	4.370	4.800	4.370	4.420	4.420	9,203
2025-04-28	4.460	4.570	4.400	4.470	4.470	762
2025-04-25	4.420	4.460	4.420	4.450	4.450	162
2025-04-24	4.440	4.480	4.410	4.450	4.450	34,431
2025-04-23	4.410	4.560	4.380	4.560	4.560	2,264
2025-04-22	4.250	4.450	4.250	4.390	4.390	4,403
2025-04-17	4.360	4.540	4.360	4.370	4.370	793
2025-04-16	4.480	4.540	4.440	4.520	4.520	407
2025-04-15	4.520	4.520	4.520	4.520	4.520	2,009
2025-04-14	4.580	4.580	4.520	4.520	4.520	6,240
2025-04-11	4.530	4.570	4.500	4.540	4.540	1,819
2025-04-10	4.450	4.580	4.450	4.540	4.540	5,477
2025-04-09	4.550	4.550	4.400	4.400	4.400	923
2025-04-08	4.540	4.580	4.460	4.460	4.460	2,624
2025-04-07	4.380	4.690	4.340	4.500	4.500	35,113
2025-04-04	4.530	4.620	4.390	4.390	4.390	15,699
2025-04-03	4.460	4.520	4.460	4.510	4.510	5,358
2025-04-02	4.500	4.540	4.450	4.500	4.500	3,218
2025-04-01	4.520	4.620	4.520	4.600	4.600	1,133
2025-03-31	4.530	4.600	4.530	4.580	4.580	1,303
2025-03-28	4.600	4.620	4.550	4.600	4.600	4,048
2025-03-27	4.600	4.620	4.600	4.600	4.600	12,618
2025-03-26	4.600	4.670	4.600	4.620	4.620	7,938
2025-03-25	4.590	4.620	4.590	4.610	4.610	2,525
2025-03-24	4.600	4.600	4.550	4.590	4.590	34,342
2025-03-21	4.650	4.650	4.580	4.600	4.600	5,262
2025-03-20	4.620	4.650	4.590	4.630	4.630	3,635
2025-03-19	4.620	4.620	4.580	4.580	4.580	1,874
2025-03-18	4.580	4.680	4.580	4.620	4.620	2,798
2025-03-17	4.580	4.640	4.580	4.640	4.640	6,596
2025-03-14	4.580	4.580	4.580	4.580	4.580	5,168
2025-03-13	4.600	4.600	4.570	4.600	4.600	1,803
2025-03-12	4.520	4.760	4.520	4.680	4.680	4,540
2025-03-11	4.520	4.800	4.520	4.520	4.520	23,779
2025-03-10	4.520	4.550	4.520	4.540	4.540	5,436
2025-03-07	4.700	4.700	4.680	4.690	4.690	1,065
2025-03-06	4.590	4.690	4.520	4.520	4.520	13,275
2025-03-05	4.610	4.720	4.480	4.640	4.640	20,622
2025-03-04	4.760	4.760	4.680	4.680	4.680	5,942
2025-03-03	4.790	4.800	4.760	4.760	4.760	3,755
2025-02-28	4.940	4.970	4.750	4.780	4.780	14,005
2025-02-27	4.880	5.000	4.810	4.920	4.920	24,055
2025-02-26	4.990	5.080	4.810	5.040	5.040	18,811

← NewerPage 7 of 22 · 1,280 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.