Ecomiam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.040 | 2.040 | 1.840 | 2.000 | 2.000 | 623 |
| 2026-10-16 | 2.040 | 2.040 | 1.980 | 2.040 | 2.040 | 5,127 |
| 2026-10-15 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 247 |
| 2026-10-14 | 1.920 | 2.020 | 1.920 | 2.020 | 2.020 | 572 |
| 2026-10-13 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 72 |
| 2026-10-12 | 1.980 | 1.980 | 1.940 | 1.960 | 1.960 | 216 |
| 2026-10-09 | 1.980 | 1.980 | 1.940 | 1.980 | 1.980 | 279 |
| 2026-10-08 | 2.050 | 2.050 | 1.980 | 1.980 | 1.980 | 30 |
| 2026-10-07 | 2.120 | 2.120 | 2.020 | 2.020 | 2.020 | 1,456 |
| 2026-10-06 | 2.120 | 2.120 | 2.000 | 2.120 | 2.120 | 897 |
| 2026-10-05 | 2.120 | 2.120 | 2.000 | 2.120 | 2.120 | 5,689 |
| 2026-10-02 | 2.120 | 2.140 | 1.920 | 2.120 | 2.120 | 1,322 |
| 2026-10-01 | 2.060 | 2.120 | 2.060 | 2.120 | 2.120 | 256 |
| 2026-09-30 | 2.090 | 2.090 | 2.060 | 2.060 | 2.060 | 25 |
| 2026-09-29 | 2.080 | 2.090 | 2.020 | 2.090 | 2.090 | 561 |
| 2026-09-28 | 2.120 | 2.120 | 2.080 | 2.080 | 2.080 | 84 |
| 2026-09-25 | 2.040 | 2.120 | 2.020 | 2.120 | 2.120 | 165 |
| 2026-09-24 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 113 |
| 2026-09-23 | 2.100 | 2.120 | 2.040 | 2.040 | 2.040 | 818 |
| 2026-09-22 | 2.070 | 2.100 | 2.070 | 2.100 | 2.100 | 404 |
| 2026-09-21 | 2.190 | 2.200 | 2.130 | 2.130 | 2.130 | 211 |
| 2026-09-18 | 2.200 | 2.200 | 2.190 | 2.190 | 2.190 | 309 |
| 2026-09-17 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 10 |
| 2026-09-16 | 2.220 | 2.220 | 2.200 | 2.200 | 2.200 | 93 |
| 2026-09-15 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 115 |
| 2026-09-14 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 61 |
| 2026-09-11 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 106 |
| 2026-09-10 | 2.230 | 2.230 | 2.190 | 2.190 | 2.190 | 203 |
| 2026-09-09 | 2.230 | 2.230 | 2.220 | 2.230 | 2.230 | 324 |
| 2026-09-08 | 2.240 | 2.240 | 2.220 | 2.230 | 2.230 | 134 |
| 2026-09-07 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 80 |
| 2026-09-04 | 2.240 | 2.240 | 2.190 | 2.240 | 2.240 | 449 |
| 2026-09-03 | 2.210 | 2.240 | 2.210 | 2.240 | 2.240 | 706 |
| 2026-09-02 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 226 |
| 2026-09-01 | 2.240 | 2.240 | 2.200 | 2.200 | 2.200 | 52 |
| 2026-08-31 | 2.270 | 2.270 | 2.240 | 2.240 | 2.240 | 183 |
| 2026-08-28 | 2.170 | 2.270 | 2.170 | 2.270 | 2.270 | 501 |
| 2026-08-27 | 2.220 | 2.220 | 2.100 | 2.170 | 2.170 | 516 |
| 2026-08-26 | 2.160 | 2.230 | 2.060 | 2.220 | 2.220 | 1,579 |
| 2026-08-25 | 2.240 | 2.240 | 2.120 | 2.120 | 2.120 | 202 |
| 2026-08-24 | 2.280 | 2.280 | 2.080 | 2.280 | 2.280 | 1,725 |
| 2026-08-21 | 2.280 | 2.280 | 2.200 | 2.280 | 2.280 | 663 |
| 2026-08-20 | 2.250 | 2.280 | 2.250 | 2.280 | 2.280 | 1,435 |
| 2026-08-19 | 2.260 | 2.270 | 2.180 | 2.270 | 2.270 | 295 |
| 2026-08-18 | 2.220 | 2.260 | 2.220 | 2.260 | 2.260 | 1,419 |
| 2026-08-17 | 2.200 | 2.270 | 2.180 | 2.260 | 2.260 | 1,107 |
| 2026-08-14 | 2.160 | 2.200 | 2.160 | 2.200 | 2.200 | 555 |
| 2026-08-13 | 2.150 | 2.200 | 2.030 | 2.200 | 2.200 | 637 |
| 2026-08-12 | 2.190 | 2.200 | 2.050 | 2.150 | 2.150 | 1,838 |
| 2026-08-11 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 250 |
| 2026-08-10 | 2.190 | 2.190 | 2.150 | 2.150 | 2.150 | 290 |
| 2026-08-07 | 2.150 | 2.190 | 2.030 | 2.190 | 2.190 | 3,200 |
| 2026-08-06 | 2.190 | 2.190 | 2.040 | 2.190 | 2.190 | 1,040 |
| 2026-08-05 | 2.090 | 2.150 | 2.080 | 2.150 | 2.150 | 950 |
| 2026-08-04 | 2.090 | 2.090 | 2.010 | 2.080 | 2.080 | 1,028 |
| 2026-08-03 | 2.060 | 2.180 | 1.900 | 2.050 | 2.050 | 6,983 |
| 2026-07-31 | 2.100 | 2.100 | 2.020 | 2.020 | 2.020 | 127 |
| 2026-07-30 | 2.000 | 2.160 | 1.945 | 2.100 | 2.100 | 2,858 |
| 2026-07-29 | 1.920 | 2.040 | 1.900 | 2.040 | 2.040 | 1,346 |
| 2026-07-28 | 1.900 | 2.020 | 1.840 | 1.920 | 1.920 | 1,381 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.