Ecomiam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 5.460 | 5.620 | 5.460 | 5.620 | 5.620 | 1,101 |
| 2023-04-06 | 5.700 | 5.700 | 5.620 | 5.620 | 5.620 | 339 |
| 2023-04-05 | 5.340 | 5.860 | 5.340 | 5.740 | 5.740 | 2,445 |
| 2023-04-04 | 5.580 | 5.580 | 5.300 | 5.300 | 5.300 | 1,418 |
| 2023-04-03 | 5.560 | 5.600 | 5.500 | 5.500 | 5.500 | 732 |
| 2023-03-31 | 5.400 | 5.580 | 5.400 | 5.520 | 5.520 | 832 |
| 2023-03-30 | 5.400 | 5.520 | 5.340 | 5.420 | 5.420 | 1,141 |
| 2023-03-29 | 5.200 | 5.540 | 5.200 | 5.360 | 5.360 | 6,175 |
| 2023-03-28 | 6.000 | 6.000 | 5.640 | 5.640 | 5.640 | 1,793 |
| 2023-03-27 | 6.180 | 6.180 | 5.980 | 6.000 | 6.000 | 1,086 |
| 2023-03-24 | 6.260 | 6.260 | 5.980 | 5.980 | 5.980 | 2,165 |
| 2023-03-23 | 6.400 | 6.400 | 6.120 | 6.340 | 6.340 | 1,134 |
| 2023-03-22 | 6.460 | 6.460 | 6.140 | 6.440 | 6.440 | 1,375 |
| 2023-03-21 | 6.500 | 6.500 | 6.480 | 6.500 | 6.500 | 71 |
| 2023-03-20 | 6.680 | 6.680 | 6.200 | 6.500 | 6.500 | 4,587 |
| 2023-03-17 | 6.640 | 6.760 | 6.620 | 6.620 | 6.620 | 1,043 |
| 2023-03-16 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 599 |
| 2023-03-15 | 6.760 | 6.760 | 6.700 | 6.700 | 6.700 | 753 |
| 2023-03-14 | 6.780 | 6.900 | 6.700 | 6.720 | 6.720 | 1,588 |
| 2023-03-13 | 6.700 | 7.060 | 6.700 | 7.040 | 7.040 | 3,552 |
| 2023-03-10 | 7.100 | 7.120 | 6.700 | 6.940 | 6.940 | 5,045 |
| 2023-03-09 | 7.100 | 7.100 | 7.080 | 7.080 | 7.080 | 60 |
| 2023-03-08 | 7.140 | 7.140 | 7.100 | 7.100 | 7.100 | 650 |
| 2023-03-07 | 7.100 | 7.260 | 7.080 | 7.100 | 7.100 | 4,004 |
| 2023-03-06 | 7.200 | 7.200 | 7.100 | 7.180 | 7.180 | 458 |
| 2023-03-03 | 7.240 | 7.240 | 7.080 | 7.180 | 7.180 | 1,855 |
| 2023-03-02 | 7.300 | 7.300 | 7.140 | 7.200 | 7.200 | 1,932 |
| 2023-03-01 | 7.320 | 7.320 | 7.240 | 7.320 | 7.320 | 973 |
| 2023-02-28 | 7.400 | 7.400 | 7.140 | 7.320 | 7.320 | 1,180 |
| 2023-02-27 | 7.420 | 7.460 | 6.920 | 7.400 | 7.400 | 4,897 |
| 2023-02-24 | 7.100 | 7.180 | 7.020 | 7.180 | 7.180 | 2,128 |
| 2023-02-23 | 7.200 | 7.260 | 7.100 | 7.100 | 7.100 | 2,501 |
| 2023-02-22 | 7.300 | 7.300 | 6.920 | 7.160 | 7.160 | 3,701 |
| 2023-02-21 | 7.220 | 7.300 | 6.980 | 7.200 | 7.200 | 1,850 |
| 2023-02-20 | 7.220 | 7.420 | 7.220 | 7.220 | 7.220 | 3,043 |
| 2023-02-17 | 7.260 | 7.340 | 6.680 | 7.220 | 7.220 | 5,082 |
| 2023-02-16 | 7.400 | 7.500 | 7.040 | 7.180 | 7.180 | 6,732 |
| 2023-02-15 | 6.660 | 7.300 | 6.660 | 7.200 | 7.200 | 6,429 |
| 2023-02-14 | 6.200 | 6.800 | 6.160 | 6.600 | 6.600 | 7,099 |
| 2023-02-13 | 6.160 | 6.160 | 6.060 | 6.160 | 6.160 | 2,648 |
| 2023-02-10 | 6.140 | 6.300 | 6.100 | 6.200 | 6.200 | 2,885 |
| 2023-02-09 | 6.060 | 6.540 | 6.000 | 6.240 | 6.240 | 5,549 |
| 2023-02-08 | 7.600 | 7.600 | 6.180 | 6.320 | 6.320 | 20,210 |
| 2023-02-07 | 7.180 | 7.600 | 7.160 | 7.600 | 7.600 | 6,586 |
| 2023-02-06 | 7.020 | 7.500 | 6.720 | 7.100 | 7.100 | 15,224 |
| 2023-02-03 | 6.540 | 6.780 | 6.420 | 6.780 | 6.780 | 7,561 |
| 2023-02-02 | 6.000 | 6.560 | 5.940 | 6.300 | 6.300 | 10,266 |
| 2023-02-01 | 5.700 | 6.020 | 5.700 | 5.980 | 5.980 | 7,364 |
| 2023-01-31 | 5.380 | 5.700 | 5.260 | 5.660 | 5.660 | 10,801 |
| 2023-01-30 | 5.100 | 5.300 | 4.920 | 5.300 | 5.300 | 35,426 |
| 2023-01-27 | 4.880 | 4.880 | 4.760 | 4.760 | 4.760 | 363 |
| 2023-01-26 | 4.820 | 4.840 | 4.820 | 4.840 | 4.840 | 3,298 |
| 2023-01-25 | 4.940 | 4.940 | 4.460 | 4.780 | 4.780 | 2,892 |
| 2023-01-24 | 4.800 | 4.840 | 4.780 | 4.840 | 4.840 | 487 |
| 2023-01-23 | 4.740 | 4.810 | 4.740 | 4.810 | 4.810 | 432 |
| 2023-01-20 | 4.860 | 4.860 | 4.780 | 4.780 | 4.780 | 312 |
| 2023-01-19 | 4.940 | 4.940 | 4.860 | 4.860 | 4.860 | 365 |
| 2023-01-18 | 4.930 | 4.930 | 4.840 | 4.900 | 4.900 | 1,906 |
| 2023-01-17 | 4.940 | 4.940 | 4.870 | 4.870 | 4.870 | 1,371 |
| 2023-01-16 | 4.980 | 4.980 | 4.900 | 4.940 | 4.940 | 646 |
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.