Ecomiam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.860	1.860	1.700	1.700	1.700	13,452
2023-12-19	1.840	1.840	1.750	1.750	1.750	15,051
2023-12-18	2.070	2.070	1.865	1.890	1.890	10,938
2023-12-15	1.950	1.950	1.710	1.830	1.830	21,350
2023-12-14	1.700	2.000	1.650	1.930	1.930	33,887
2023-12-13	1.800	1.800	1.640	1.700	1.700	7,878
2023-12-12	1.825	1.830	1.780	1.800	1.800	4,557
2023-12-11	1.920	1.930	1.825	1.840	1.840	3,341
2023-12-08	1.920	2.080	1.920	1.920	1.920	9,284
2023-12-07	1.900	1.920	1.825	1.920	1.920	7,723
2023-12-06	1.960	1.960	1.800	1.895	1.895	13,622
2023-12-05	2.000	2.000	1.955	1.960	1.960	3,444
2023-12-04	2.100	2.160	2.000	2.070	2.070	13,921
2023-12-01	2.190	2.200	2.070	2.070	2.070	10,803
2023-11-30	2.060	2.230	2.050	2.210	2.210	36,618
2023-11-29	1.940	2.120	1.900	2.020	2.020	8,234
2023-11-28	2.150	2.150	1.940	1.940	1.940	4,026
2023-11-27	2.190	2.220	2.140	2.150	2.150	1,275
2023-11-24	2.190	2.200	2.160	2.190	2.190	6,773
2023-11-23	2.200	2.200	2.100	2.190	2.190	2,879
2023-11-22	2.200	2.240	2.190	2.200	2.200	5,577
2023-11-21	2.170	2.220	2.120	2.200	2.200	3,925
2023-11-20	2.220	2.220	2.160	2.170	2.170	1,253
2023-11-17	2.250	2.250	2.200	2.200	2.200	1,683
2023-11-16	2.240	2.250	2.190	2.250	2.250	3,256
2023-11-15	2.210	2.250	2.210	2.250	2.250	393
2023-11-14	2.220	2.280	2.210	2.210	2.210	2,185
2023-11-13	2.330	2.330	2.200	2.260	2.260	1,137
2023-11-10	2.300	2.330	2.260	2.330	2.330	1,406
2023-11-09	2.340	2.340	2.240	2.300	2.300	972
2023-11-08	2.350	2.350	2.300	2.300	2.300	930
2023-11-07	2.400	2.400	2.320	2.320	2.320	1,852
2023-11-06	2.300	2.520	2.300	2.400	2.400	8,370
2023-11-03	2.240	2.250	2.160	2.250	2.250	3,922
2023-11-02	2.250	2.250	2.150	2.240	2.240	3,561
2023-11-01	2.240	2.250	2.160	2.250	2.250	1,420
2023-10-31	2.250	2.250	2.150	2.240	2.240	2,784
2023-10-30	2.310	2.310	2.170	2.310	2.310	2,384
2023-10-27	2.080	2.290	2.080	2.200	2.200	1,104
2023-10-26	2.370	2.370	2.020	2.290	2.290	5,837
2023-10-25	2.500	2.500	2.380	2.380	2.380	4,731
2023-10-24	2.580	2.610	2.480	2.500	2.500	1,970
2023-10-23	2.580	2.580	2.390	2.470	2.470	1,690
2023-10-20	2.760	2.760	2.580	2.600	2.600	1,795
2023-10-19	2.800	2.890	2.560	2.740	2.740	8,206
2023-10-18	2.330	2.790	2.330	2.790	2.790	16,144
2023-10-17	2.490	2.490	2.290	2.330	2.330	3,543
2023-10-16	2.900	2.900	2.350	2.490	2.490	16,758
2023-10-13	3.100	3.100	2.880	2.880	2.880	2,775
2023-10-12	3.160	3.180	3.020	3.030	3.030	1,423
2023-10-11	3.230	3.230	3.030	3.040	3.040	4,508
2023-10-10	3.250	3.250	3.230	3.230	3.230	521
2023-10-09	3.400	3.400	3.290	3.290	3.290	1,977
2023-10-06	3.400	3.440	3.390	3.390	3.390	531
2023-10-05	3.500	3.500	3.420	3.490	3.490	1,317
2023-10-04	3.520	3.520	3.480	3.500	3.500	1,060
2023-10-03	3.580	3.600	3.500	3.590	3.590	1,475
2023-10-02	3.650	3.650	3.600	3.650	3.650	830
2023-09-29	3.630	3.660	3.630	3.660	3.660	485
2023-09-28	3.600	3.630	3.580	3.630	3.630	1,121

← NewerPage 13 of 22 · 1,284 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.