Ecomiam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.040 | 3.040 | 2.700 | 2.700 | 2.700 | 5,618 |
| 2024-06-12 | 3.080 | 3.080 | 2.960 | 2.970 | 2.970 | 472 |
| 2024-06-11 | 3.100 | 3.150 | 2.930 | 3.040 | 3.040 | 2,928 |
| 2024-06-10 | 3.080 | 3.080 | 3.040 | 3.070 | 3.070 | 276 |
| 2024-06-07 | 3.100 | 3.180 | 2.940 | 3.110 | 3.110 | 2,754 |
| 2024-06-06 | 3.150 | 3.200 | 3.100 | 3.100 | 3.100 | 1,021 |
| 2024-06-05 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 2,666 |
| 2024-06-04 | 3.000 | 3.000 | 2.920 | 3.000 | 3.000 | 506 |
| 2024-06-03 | 2.960 | 2.960 | 2.840 | 2.920 | 2.920 | 737 |
| 2024-05-31 | 2.820 | 2.880 | 2.740 | 2.880 | 2.880 | 2,293 |
| 2024-05-30 | 2.700 | 2.700 | 2.600 | 2.690 | 2.690 | 2,380 |
| 2024-05-29 | 2.820 | 2.860 | 2.620 | 2.620 | 2.620 | 4,698 |
| 2024-05-28 | 2.950 | 2.950 | 2.700 | 2.850 | 2.850 | 8,356 |
| 2024-05-27 | 3.160 | 3.160 | 2.960 | 3.120 | 3.120 | 1,407 |
| 2024-05-24 | 3.090 | 3.090 | 3.000 | 3.080 | 3.080 | 1,837 |
| 2024-05-23 | 3.020 | 3.090 | 3.010 | 3.090 | 3.090 | 1,328 |
| 2024-05-22 | 3.160 | 3.160 | 3.020 | 3.100 | 3.100 | 2,578 |
| 2024-05-21 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 109 |
| 2024-05-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 186 |
| 2024-05-17 | 3.140 | 3.170 | 3.100 | 3.170 | 3.170 | 364 |
| 2024-05-16 | 3.140 | 3.140 | 3.030 | 3.140 | 3.140 | 1,457 |
| 2024-05-15 | 3.080 | 3.200 | 3.040 | 3.140 | 3.140 | 2,474 |
| 2024-05-14 | 3.190 | 3.190 | 2.880 | 3.080 | 3.080 | 1,435 |
| 2024-05-13 | 3.200 | 3.200 | 3.030 | 3.180 | 3.180 | 2,725 |
| 2024-05-10 | 3.150 | 3.170 | 3.010 | 3.170 | 3.170 | 653 |
| 2024-05-09 | 3.140 | 3.150 | 2.900 | 3.150 | 3.150 | 1,292 |
| 2024-05-08 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 263 |
| 2024-05-07 | 2.960 | 3.200 | 2.960 | 3.140 | 3.140 | 2,509 |
| 2024-05-06 | 2.940 | 3.040 | 2.660 | 3.000 | 3.000 | 4,096 |
| 2024-05-03 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 676 |
| 2024-05-02 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 245 |
| 2024-04-30 | 2.890 | 3.020 | 2.880 | 2.880 | 2.880 | 102 |
| 2024-04-29 | 2.890 | 2.890 | 2.850 | 2.890 | 2.890 | 244 |
| 2024-04-26 | 2.950 | 3.000 | 2.850 | 2.850 | 2.850 | 2,235 |
| 2024-04-25 | 2.960 | 2.960 | 2.920 | 2.950 | 2.950 | 434 |
| 2024-04-24 | 3.000 | 3.000 | 2.820 | 2.960 | 2.960 | 2,687 |
| 2024-04-23 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 160 |
| 2024-04-22 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 651 |
| 2024-04-19 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 224 |
| 2024-04-18 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 578 |
| 2024-04-17 | 2.980 | 3.000 | 2.940 | 3.000 | 3.000 | 54 |
| 2024-04-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 105 |
| 2024-04-15 | 2.880 | 3.050 | 2.820 | 2.980 | 2.980 | 1,056 |
| 2024-04-12 | 2.820 | 3.040 | 2.820 | 2.880 | 2.880 | 3,404 |
| 2024-04-11 | 2.820 | 2.860 | 2.820 | 2.840 | 2.840 | 987 |
| 2024-04-10 | 2.860 | 2.860 | 2.750 | 2.820 | 2.820 | 1,342 |
| 2024-04-09 | 2.920 | 2.920 | 2.700 | 2.820 | 2.820 | 2,408 |
| 2024-04-08 | 2.860 | 2.920 | 2.700 | 2.920 | 2.920 | 2,335 |
| 2024-04-05 | 3.240 | 3.240 | 2.800 | 2.930 | 2.930 | 13,942 |
| 2024-04-04 | 3.200 | 3.210 | 3.060 | 3.200 | 3.200 | 2,841 |
| 2024-04-03 | 3.360 | 3.360 | 3.180 | 3.180 | 3.180 | 1,850 |
| 2024-04-02 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 878 |
| 2024-03-28 | 3.260 | 3.300 | 3.240 | 3.300 | 3.300 | 183 |
| 2024-03-27 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 720 |
| 2024-03-26 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 665 |
| 2024-03-25 | 3.300 | 3.300 | 3.180 | 3.180 | 3.180 | 1,299 |
| 2024-03-22 | 3.260 | 3.260 | 3.220 | 3.260 | 3.260 | 263 |
| 2024-03-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 520 |
| 2024-03-20 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 1,125 |
| 2024-03-19 | 3.250 | 3.250 | 3.130 | 3.130 | 3.130 | 3,363 |
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.