Ecomiam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.140 | 6.140 | 5.960 | 6.000 | 6.000 | 2,343 |
| 2022-07-28 | 6.260 | 6.260 | 6.120 | 6.140 | 6.140 | 2,318 |
| 2022-07-27 | 6.400 | 6.400 | 6.220 | 6.240 | 6.240 | 1,240 |
| 2022-07-26 | 6.400 | 6.400 | 6.320 | 6.320 | 6.320 | 381 |
| 2022-07-25 | 6.400 | 6.480 | 6.280 | 6.460 | 6.460 | 1,393 |
| 2022-07-22 | 6.500 | 6.500 | 6.280 | 6.340 | 6.340 | 2,102 |
| 2022-07-21 | 6.500 | 6.600 | 6.240 | 6.500 | 6.500 | 2,397 |
| 2022-07-20 | 6.700 | 6.780 | 6.400 | 6.400 | 6.400 | 791 |
| 2022-07-19 | 6.500 | 6.800 | 6.320 | 6.800 | 6.800 | 811 |
| 2022-07-18 | 6.400 | 6.560 | 6.300 | 6.400 | 6.400 | 1,911 |
| 2022-07-15 | 6.380 | 6.560 | 6.300 | 6.300 | 6.300 | 255 |
| 2022-07-14 | 6.680 | 6.680 | 6.400 | 6.400 | 6.400 | 327 |
| 2022-07-13 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 495 |
| 2022-07-12 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 1,709 |
| 2022-07-11 | 7.000 | 7.140 | 6.500 | 6.780 | 6.780 | 1,941 |
| 2022-07-08 | 6.280 | 6.320 | 6.200 | 6.240 | 6.240 | 1,494 |
| 2022-07-07 | 6.300 | 6.340 | 6.220 | 6.280 | 6.280 | 755 |
| 2022-07-06 | 6.240 | 6.300 | 6.220 | 6.220 | 6.220 | 362 |
| 2022-07-05 | 6.220 | 6.300 | 6.220 | 6.220 | 6.220 | 433 |
| 2022-07-04 | 6.760 | 6.760 | 6.200 | 6.220 | 6.220 | 2,835 |
| 2022-07-01 | 6.620 | 6.700 | 6.560 | 6.660 | 6.660 | 980 |
| 2022-06-30 | 6.860 | 7.180 | 6.640 | 6.640 | 6.640 | 3,911 |
| 2022-06-29 | 6.900 | 6.900 | 6.840 | 6.840 | 6.840 | 191 |
| 2022-06-28 | 6.940 | 6.940 | 6.860 | 6.860 | 6.860 | 679 |
| 2022-06-27 | 7.060 | 7.140 | 6.900 | 6.900 | 6.900 | 2,195 |
| 2022-06-24 | 7.120 | 7.120 | 6.920 | 7.100 | 7.100 | 1,110 |
| 2022-06-23 | 7.340 | 7.360 | 6.900 | 7.000 | 7.000 | 2,304 |
| 2022-06-22 | 7.660 | 7.660 | 7.260 | 7.340 | 7.340 | 1,471 |
| 2022-06-21 | 7.540 | 7.780 | 7.420 | 7.780 | 7.780 | 3,193 |
| 2022-06-20 | 8.040 | 8.040 | 7.800 | 7.880 | 7.880 | 2,631 |
| 2022-06-17 | 8.040 | 8.040 | 7.960 | 8.000 | 8.000 | 2,299 |
| 2022-06-16 | 8.120 | 8.120 | 7.980 | 8.000 | 8.000 | 2,135 |
| 2022-06-15 | 8.340 | 8.340 | 8.080 | 8.080 | 8.080 | 544 |
| 2022-06-14 | 8.300 | 8.340 | 8.300 | 8.340 | 8.340 | 55 |
| 2022-06-13 | 8.400 | 8.400 | 8.000 | 8.340 | 8.340 | 1,296 |
| 2022-06-10 | 8.460 | 8.540 | 8.420 | 8.420 | 8.420 | 459 |
| 2022-06-09 | 8.500 | 8.540 | 8.460 | 8.460 | 8.460 | 130 |
| 2022-06-08 | 8.500 | 8.500 | 8.460 | 8.500 | 8.500 | 171 |
| 2022-06-07 | 8.500 | 8.500 | 8.460 | 8.500 | 8.500 | 45 |
| 2022-06-06 | 8.480 | 8.500 | 8.480 | 8.500 | 8.500 | 442 |
| 2022-06-03 | 8.460 | 8.500 | 8.400 | 8.500 | 8.500 | 278 |
| 2022-06-02 | 8.300 | 8.480 | 8.300 | 8.480 | 8.480 | 423 |
| 2022-06-01 | 8.460 | 8.500 | 8.300 | 8.300 | 8.300 | 779 |
| 2022-05-31 | 8.520 | 8.520 | 8.460 | 8.500 | 8.500 | 601 |
| 2022-05-30 | 8.500 | 8.580 | 8.460 | 8.480 | 8.480 | 838 |
| 2022-05-27 | 8.560 | 8.560 | 8.520 | 8.560 | 8.560 | 93 |
| 2022-05-26 | 8.460 | 8.520 | 8.440 | 8.520 | 8.520 | 231 |
| 2022-05-25 | 8.400 | 8.460 | 8.400 | 8.400 | 8.400 | 194 |
| 2022-05-24 | 8.460 | 8.460 | 8.400 | 8.400 | 8.400 | 550 |
| 2022-05-23 | 8.620 | 8.620 | 8.400 | 8.400 | 8.400 | 1,132 |
| 2022-05-20 | 8.540 | 8.580 | 8.540 | 8.580 | 8.580 | 228 |
| 2022-05-19 | 8.620 | 8.880 | 8.520 | 8.540 | 8.540 | 1,143 |
| 2022-05-18 | 8.580 | 8.580 | 8.500 | 8.580 | 8.580 | 1,123 |
| 2022-05-17 | 8.880 | 8.960 | 8.500 | 8.500 | 8.500 | 2,865 |
| 2022-05-16 | 9.000 | 9.000 | 8.920 | 8.920 | 8.920 | 297 |
| 2022-05-13 | 8.580 | 8.980 | 8.460 | 8.960 | 8.960 | 904 |
| 2022-05-12 | 8.640 | 8.640 | 8.460 | 8.480 | 8.480 | 1,376 |
| 2022-05-11 | 8.400 | 8.540 | 8.340 | 8.540 | 8.540 | 1,384 |
| 2022-05-10 | 8.620 | 8.660 | 8.440 | 8.440 | 8.440 | 380 |
| 2022-05-09 | 9.120 | 9.120 | 8.220 | 8.560 | 8.560 | 2,775 |
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.