Ecomiam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.250 | 3.320 | 3.250 | 3.250 | 3.250 | 4,628 |
| 2024-03-15 | 3.420 | 3.450 | 3.240 | 3.450 | 3.450 | 7,443 |
| 2024-03-14 | 3.400 | 3.400 | 3.310 | 3.380 | 3.380 | 827 |
| 2024-03-13 | 3.350 | 3.410 | 3.320 | 3.380 | 3.380 | 1,263 |
| 2024-03-12 | 3.380 | 3.380 | 3.310 | 3.310 | 3.310 | 867 |
| 2024-03-11 | 3.400 | 3.450 | 3.350 | 3.350 | 3.350 | 1,242 |
| 2024-03-08 | 3.480 | 3.480 | 3.330 | 3.330 | 3.330 | 476 |
| 2024-03-07 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 311 |
| 2024-03-06 | 3.410 | 3.480 | 3.290 | 3.350 | 3.350 | 2,698 |
| 2024-03-05 | 3.450 | 3.460 | 3.450 | 3.450 | 3.450 | 2,381 |
| 2024-03-04 | 3.770 | 3.770 | 3.400 | 3.480 | 3.480 | 4,731 |
| 2024-03-01 | 3.800 | 3.800 | 3.760 | 3.770 | 3.770 | 672 |
| 2024-02-29 | 3.840 | 3.840 | 3.760 | 3.760 | 3.760 | 1,916 |
| 2024-02-28 | 3.920 | 3.920 | 3.760 | 3.760 | 3.760 | 691 |
| 2024-02-27 | 3.950 | 3.950 | 3.800 | 3.900 | 3.900 | 3,685 |
| 2024-02-26 | 3.880 | 3.900 | 3.770 | 3.900 | 3.900 | 1,127 |
| 2024-02-23 | 3.760 | 3.800 | 3.760 | 3.760 | 3.760 | 1,153 |
| 2024-02-22 | 3.750 | 3.800 | 3.750 | 3.780 | 3.780 | 139 |
| 2024-02-21 | 3.970 | 3.970 | 3.760 | 3.760 | 3.760 | 4,691 |
| 2024-02-20 | 3.980 | 3.980 | 3.750 | 3.750 | 3.750 | 8,415 |
| 2024-02-19 | 3.940 | 4.000 | 3.840 | 3.840 | 3.840 | 5,591 |
| 2024-02-16 | 3.620 | 3.760 | 3.620 | 3.740 | 3.740 | 4,595 |
| 2024-02-15 | 3.600 | 3.630 | 3.580 | 3.620 | 3.620 | 3,252 |
| 2024-02-14 | 3.590 | 3.600 | 3.580 | 3.580 | 3.580 | 589 |
| 2024-02-13 | 3.710 | 3.710 | 3.580 | 3.580 | 3.580 | 1,933 |
| 2024-02-12 | 3.690 | 3.700 | 3.510 | 3.600 | 3.600 | 11,599 |
| 2024-02-09 | 3.250 | 3.600 | 3.200 | 3.400 | 3.400 | 5,931 |
| 2024-02-08 | 3.580 | 3.580 | 3.230 | 3.230 | 3.230 | 6,291 |
| 2024-02-07 | 3.180 | 3.200 | 3.100 | 3.180 | 3.180 | 772 |
| 2024-02-06 | 3.150 | 3.180 | 3.130 | 3.180 | 3.180 | 611 |
| 2024-02-05 | 3.270 | 3.270 | 3.130 | 3.140 | 3.140 | 1,488 |
| 2024-02-02 | 3.280 | 3.280 | 3.130 | 3.250 | 3.250 | 1,321 |
| 2024-02-01 | 3.080 | 3.600 | 3.060 | 3.320 | 3.320 | 3,458 |
| 2024-01-31 | 3.040 | 3.280 | 3.040 | 3.050 | 3.050 | 4,291 |
| 2024-01-30 | 3.120 | 3.120 | 3.020 | 3.050 | 3.050 | 2,301 |
| 2024-01-29 | 3.320 | 3.350 | 3.050 | 3.150 | 3.150 | 4,798 |
| 2024-01-26 | 3.300 | 3.320 | 3.000 | 3.280 | 3.280 | 5,085 |
| 2024-01-25 | 3.560 | 3.600 | 3.290 | 3.330 | 3.330 | 4,360 |
| 2024-01-24 | 3.640 | 3.760 | 3.560 | 3.560 | 3.560 | 3,176 |
| 2024-01-23 | 3.660 | 3.700 | 3.600 | 3.600 | 3.600 | 6,835 |
| 2024-01-22 | 3.850 | 3.980 | 3.620 | 3.660 | 3.660 | 6,508 |
| 2024-01-19 | 3.610 | 3.720 | 3.610 | 3.650 | 3.650 | 1,482 |
| 2024-01-18 | 3.600 | 3.750 | 3.600 | 3.610 | 3.610 | 1,613 |
| 2024-01-17 | 3.920 | 3.920 | 3.600 | 3.600 | 3.600 | 4,940 |
| 2024-01-16 | 3.740 | 3.990 | 3.700 | 3.960 | 3.960 | 4,470 |
| 2024-01-15 | 3.860 | 4.100 | 3.660 | 3.700 | 3.700 | 9,277 |
| 2024-01-12 | 3.600 | 3.840 | 3.480 | 3.650 | 3.650 | 5,579 |
| 2024-01-11 | 3.520 | 3.640 | 3.300 | 3.600 | 3.600 | 6,353 |
| 2024-01-10 | 3.220 | 3.590 | 3.220 | 3.480 | 3.480 | 7,453 |
| 2024-01-09 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 268 |
| 2024-01-08 | 3.280 | 3.350 | 3.150 | 3.300 | 3.300 | 926 |
| 2024-01-05 | 3.220 | 3.680 | 3.180 | 3.400 | 3.400 | 6,350 |
| 2024-01-04 | 3.260 | 3.450 | 3.100 | 3.220 | 3.220 | 9,807 |
| 2024-01-03 | 3.420 | 3.420 | 3.080 | 3.300 | 3.300 | 6,039 |
| 2024-01-02 | 3.850 | 4.100 | 3.420 | 3.420 | 3.420 | 19,809 |
| 2023-12-29 | 3.980 | 3.980 | 3.360 | 3.630 | 3.630 | 17,849 |
| 2023-12-28 | 3.200 | 4.020 | 3.200 | 3.830 | 3.830 | 35,739 |
| 2023-12-27 | 2.300 | 3.020 | 2.200 | 3.000 | 3.000 | 27,718 |
| 2023-12-22 | 1.850 | 2.260 | 1.820 | 2.200 | 2.200 | 20,699 |
| 2023-12-21 | 1.700 | 1.780 | 1.650 | 1.780 | 1.780 | 25,019 |
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.