Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.900 | 4.950 | 4.850 | 4.950 | 4.950 | 5,005 |
| 2025-02-24 | 4.950 | 4.950 | 4.850 | 4.850 | 4.850 | 2,041 |
| 2025-02-21 | 4.860 | 4.900 | 4.850 | 4.850 | 4.850 | 7,589 |
| 2025-02-20 | 4.900 | 4.950 | 4.890 | 4.890 | 4.890 | 1,762 |
| 2025-02-19 | 4.980 | 5.000 | 4.900 | 4.920 | 4.920 | 1,921 |
| 2025-02-18 | 4.990 | 4.990 | 4.980 | 4.980 | 4.980 | 4,449 |
| 2025-02-17 | 5.080 | 5.080 | 4.990 | 5.000 | 5.000 | 10,063 |
| 2025-02-14 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 3,508 |
| 2025-02-13 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 103,849 |
| 2025-02-12 | 5.020 | 5.080 | 5.000 | 5.000 | 5.000 | 11,170 |
| 2025-02-11 | 5.080 | 5.140 | 4.980 | 5.000 | 5.000 | 18,425 |
| 2025-02-10 | 5.080 | 5.100 | 5.020 | 5.080 | 5.080 | 26,468 |
| 2025-02-07 | 4.860 | 5.040 | 4.860 | 5.000 | 5.000 | 10,955 |
| 2025-02-06 | 4.920 | 4.930 | 4.920 | 4.930 | 4.930 | 2,360 |
| 2025-02-05 | 4.990 | 4.990 | 4.820 | 4.850 | 4.850 | 5,506 |
| 2025-02-04 | 5.000 | 5.000 | 4.810 | 4.860 | 4.860 | 6,308 |
| 2025-02-03 | 4.900 | 4.950 | 4.900 | 4.900 | 4.900 | 3,074 |
| 2025-01-31 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 2,055 |
| 2025-01-30 | 5.080 | 5.080 | 4.900 | 4.940 | 4.940 | 1,326 |
| 2025-01-29 | 4.940 | 5.100 | 4.740 | 4.840 | 4.840 | 13,223 |
| 2025-01-28 | 4.930 | 4.980 | 4.930 | 4.930 | 4.930 | 3,835 |
| 2025-01-27 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 5,337 |
| 2025-01-24 | 5.040 | 5.100 | 5.040 | 5.060 | 5.060 | 2,410 |
| 2025-01-23 | 5.080 | 5.100 | 5.000 | 5.100 | 5.100 | 8,944 |
| 2025-01-22 | 5.020 | 5.080 | 5.000 | 5.060 | 5.060 | 15,626 |
| 2025-01-21 | 5.080 | 5.080 | 4.960 | 5.000 | 5.000 | 3,839 |
| 2025-01-20 | 5.080 | 5.080 | 4.950 | 4.960 | 4.960 | 14,206 |
| 2025-01-17 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 12,392 |
| 2025-01-16 | 5.000 | 5.140 | 4.980 | 5.100 | 5.100 | 42,317 |
| 2025-01-15 | 5.020 | 5.140 | 5.000 | 5.100 | 5.100 | 18,536 |
| 2025-01-14 | 4.930 | 5.020 | 4.920 | 5.000 | 5.000 | 1,713 |
| 2025-01-13 | 5.200 | 5.220 | 4.920 | 5.000 | 5.000 | 27,964 |
| 2025-01-10 | 5.060 | 5.100 | 5.000 | 5.020 | 5.020 | 8,630 |
| 2025-01-09 | 4.910 | 5.100 | 4.910 | 5.000 | 5.000 | 81,539 |
| 2025-01-08 | 4.930 | 4.980 | 4.900 | 4.950 | 4.950 | 23,221 |
| 2025-01-07 | 4.750 | 4.900 | 4.750 | 4.900 | 4.900 | 35,944 |
| 2025-01-06 | 4.740 | 4.740 | 4.720 | 4.730 | 4.730 | 10,685 |
| 2025-01-03 | 4.740 | 4.750 | 4.720 | 4.720 | 4.720 | 15,009 |
| 2025-01-02 | 4.490 | 4.740 | 4.490 | 4.740 | 4.740 | 23,434 |
| 2024-12-31 | 4.480 | 4.550 | 4.460 | 4.500 | 4.500 | 2,793 |
| 2024-12-30 | 4.480 | 4.560 | 4.450 | 4.500 | 4.500 | 6,891 |
| 2024-12-27 | 4.540 | 4.550 | 4.450 | 4.540 | 4.540 | 6,982 |
| 2024-12-24 | 4.500 | 4.550 | 4.500 | 4.540 | 4.540 | 18,714 |
| 2024-12-23 | 4.390 | 4.500 | 4.390 | 4.480 | 4.480 | 3,785 |
| 2024-12-20 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 2,095 |
| 2024-12-19 | 4.500 | 4.500 | 4.380 | 4.390 | 4.390 | 9,354 |
| 2024-12-18 | 4.400 | 4.490 | 4.380 | 4.490 | 4.490 | 7,668 |
| 2024-12-17 | 4.350 | 4.380 | 4.330 | 4.370 | 4.370 | 1,004,866 |
| 2024-12-16 | 4.500 | 4.500 | 4.340 | 4.430 | 4.430 | 7,054 |
| 2024-12-13 | 4.500 | 4.550 | 4.500 | 4.500 | 4.500 | 9,395 |
| 2024-12-12 | 4.410 | 4.520 | 4.410 | 4.500 | 4.500 | 12,305 |
| 2024-12-11 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1,409 |
| 2024-12-10 | 4.410 | 4.440 | 4.370 | 4.370 | 4.370 | 3,823 |
| 2024-12-09 | 4.400 | 4.400 | 4.370 | 4.370 | 4.370 | 2,110 |
| 2024-12-06 | 4.310 | 4.400 | 4.310 | 4.350 | 4.350 | 9,591 |
| 2024-12-05 | 4.300 | 4.360 | 4.300 | 4.300 | 4.300 | 2,552 |
| 2024-12-04 | 4.340 | 4.350 | 4.310 | 4.340 | 4.340 | 371,306 |
| 2024-12-03 | 4.340 | 4.360 | 4.340 | 4.340 | 4.340 | 668 |
| 2024-12-02 | 4.340 | 4.380 | 4.320 | 4.340 | 4.340 | 4,812 |
| 2024-11-29 | 4.340 | 4.380 | 4.340 | 4.340 | 4.340 | 635 |
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.