Ecomiam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.920	2.050	1.920	2.050	2.050	1,260
2026-07-23	1.880	1.920	1.880	1.920	1.920	4,642
2026-07-22	1.900	1.900	1.880	1.880	1.880	63
2026-07-21	1.900	1.900	1.880	1.900	1.900	78
2026-07-20	1.880	1.900	1.880	1.900	1.900	118
2026-07-17	1.860	1.900	1.860	1.900	1.900	77
2026-07-16	1.860	1.900	1.860	1.900	1.900	1,367
2026-07-15	1.900	1.900	1.860	1.860	1.860	10
2026-07-14	1.900	1.900	1.900	1.900	1.900	1,008
2026-07-13	1.900	1.900	1.900	1.900	1.900	4,612
2026-07-10	1.900	1.900	1.820	1.900	1.900	896
2026-07-09	1.910	1.910	1.850	1.850	1.850	2,376
2026-07-08	1.980	2.000	1.940	2.000	2.000	516
2026-07-07	1.980	1.980	1.980	1.980	1.980	251
2026-07-06	2.060	2.060	1.980	1.980	1.980	4,700
2026-07-03	2.240	2.240	2.020	2.020	2.020	13,036
2026-07-02	2.240	2.240	2.130	2.240	2.240	410
2026-07-01	2.240	2.240	2.190	2.240	2.240	362
2026-06-30	2.200	2.240	2.160	2.230	2.230	527
2026-06-29	2.240	2.240	2.160	2.220	2.220	356
2026-06-26	2.250	2.250	2.250	2.250	2.250	1,475
2026-06-25	2.240	2.250	2.200	2.200	2.200	501
2026-06-24	2.240	2.240	2.240	2.240	2.240	1
2026-06-23	2.200	2.240	2.180	2.240	2.240	455
2026-06-22	2.180	2.260	2.180	2.240	2.240	1,400
2026-06-19	2.260	2.290	2.180	2.250	2.250	226
2026-06-18	2.310	2.350	2.190	2.300	2.300	3,210
2026-06-17	2.360	2.360	2.310	2.310	2.310	2,077
2026-06-16	2.380	2.380	2.270	2.360	2.360	1,746
2026-06-15	2.350	2.560	2.260	2.380	2.380	21,221
2026-06-12	2.220	2.260	2.140	2.250	2.250	1,542
2026-06-11	2.260	2.270	2.220	2.220	2.220	350
2026-06-10	2.290	2.290	2.260	2.260	2.260	112
2026-06-09	2.260	2.290	2.200	2.290	2.290	976
2026-06-08	2.260	2.260	2.260	2.260	2.260	75
2026-06-05	2.260	2.290	2.220	2.290	2.290	193
2026-06-04	2.260	2.260	2.260	2.260	2.260	51
2026-06-03	2.220	2.300	2.220	2.300	2.300	436
2026-06-02	2.300	2.300	2.220	2.220	2.220	147
2026-06-01	2.240	2.300	2.240	2.300	2.300	118
2026-05-29	2.260	2.290	2.200	2.280	2.280	1,733
2026-05-28	2.290	2.300	2.220	2.220	2.220	2,917
2026-05-27	2.260	2.300	2.260	2.300	2.300	506
2026-05-26	2.280	2.280	2.160	2.260	2.260	1,826
2026-05-25	2.280	2.300	2.120	2.280	2.280	1,538
2026-05-22	2.260	2.280	2.220	2.280	2.280	181
2026-05-21	2.290	2.290	2.260	2.260	2.260	67
2026-05-20	2.280	2.300	2.200	2.300	2.300	1,173
2026-05-19	2.200	2.280	2.120	2.280	2.280	484
2026-05-18	2.200	2.200	2.160	2.200	2.200	306
2026-05-15	2.200	2.200	2.180	2.200	2.200	296
2026-05-14	2.200	2.200	2.180	2.180	2.180	169
2026-05-13	2.200	2.200	2.050	2.200	2.200	2,275
2026-05-12	2.280	2.280	2.200	2.200	2.200	721
2026-05-11	2.280	2.280	2.270	2.270	2.270	34
2026-05-08	2.190	2.240	2.190	2.240	2.240	913
2026-05-07	2.120	2.140	2.120	2.120	2.120	1,454
2026-05-06	2.220	2.220	2.040	2.120	2.120	1,714
2026-05-05	2.160	2.320	2.000	2.220	2.220	4,126
2026-05-04	2.150	2.150	2.120	2.150	2.150	412

← NewerPage 2 of 5 · 254 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.