Ecomiam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.700	13.800	13.620	13.800	13.800	1,081
2022-02-08	13.700	13.700	13.640	13.700	13.700	344
2022-02-07	13.700	13.800	13.700	13.700	13.700	829
2022-02-04	13.780	13.960	13.700	13.700	13.700	1,258
2022-02-03	13.720	14.000	13.720	13.780	13.780	993
2022-02-02	14.000	14.000	13.720	13.720	13.720	1,111
2022-02-01	13.980	13.980	13.900	13.900	13.900	1,060
2022-01-31	13.720	13.920	13.720	13.920	13.920	901
2022-01-28	13.600	13.740	13.600	13.620	13.620	867
2022-01-27	13.720	13.720	13.520	13.540	13.540	660
2022-01-26	13.620	13.660	13.520	13.520	13.520	1,508
2022-01-25	13.840	13.840	13.540	13.620	13.620	916
2022-01-24	14.000	14.080	13.520	13.840	13.840	2,259
2022-01-21	13.900	13.900	13.260	13.500	13.500	2,211
2022-01-20	14.160	14.240	13.780	13.900	13.900	4,046
2022-01-19	14.100	14.100	13.740	14.060	14.060	2,874
2022-01-18	14.300	14.320	14.140	14.140	14.140	1,635
2022-01-17	15.000	15.000	14.300	14.320	14.320	3,558
2022-01-14	14.920	14.940	14.700	14.900	14.900	972
2022-01-13	14.980	15.040	14.240	14.920	14.920	3,632
2022-01-12	13.920	14.320	13.900	14.300	14.300	1,771
2022-01-11	13.620	14.420	13.620	13.820	13.820	3,175
2022-01-10	13.900	13.920	13.220	13.420	13.420	2,242
2022-01-07	15.220	15.220	13.940	14.000	14.000	7,581
2022-01-06	14.000	15.400	14.000	15.360	15.360	4,397
2022-01-05	13.760	14.460	13.740	14.160	14.160	2,586
2022-01-04	13.860	13.960	13.500	13.660	13.660	1,901
2022-01-03	12.960	13.980	12.880	13.960	13.960	2,060
2021-12-31	12.820	12.860	12.820	12.860	12.860	665
2021-12-30	12.520	12.740	12.500	12.740	12.740	1,259
2021-12-29	12.500	12.600	12.140	12.540	12.540	1,824
2021-12-28	12.480	12.480	11.840	12.440	12.440	8,288
2021-12-27	12.560	12.720	12.300	12.500	12.500	4,297
2021-12-24	12.820	12.860	12.640	12.840	12.840	823
2021-12-23	12.800	13.000	12.800	12.860	12.860	919
2021-12-22	13.200	13.200	12.800	12.800	12.800	1,414
2021-12-21	12.900	13.080	12.620	13.080	13.080	1,381
2021-12-20	13.000	13.000	12.600	12.900	12.900	4,053
2021-12-17	13.620	13.740	13.180	13.200	13.200	1,559
2021-12-16	13.920	13.960	13.640	13.640	13.640	897
2021-12-15	14.100	14.100	13.920	13.920	13.920	623
2021-12-14	14.180	14.220	14.120	14.120	14.120	175
2021-12-13	14.180	14.320	14.180	14.180	14.180	793
2021-12-10	14.000	14.500	14.000	14.120	14.120	1,218
2021-12-09	13.400	14.140	13.400	14.020	14.020	1,760
2021-12-08	13.220	13.420	13.140	13.420	13.420	1,571
2021-12-07	13.000	13.400	12.900	13.120	13.120	3,285
2021-12-06	12.940	12.980	12.880	12.900	12.900	3,428
2021-12-03	13.000	13.000	12.840	12.920	12.920	2,140
2021-12-02	13.000	13.000	12.840	12.900	12.900	1,869
2021-12-01	13.400	13.400	12.800	12.820	12.820	8,430
2021-11-30	14.000	14.000	13.400	13.400	13.400	3,202
2021-11-29	14.160	14.180	13.100	13.960	13.960	6,869
2021-11-26	14.280	14.480	14.180	14.400	14.400	2,652
2021-11-25	14.920	14.920	14.580	14.580	14.580	2,720
2021-11-24	14.820	14.920	14.820	14.920	14.920	222
2021-11-23	14.860	14.940	14.840	14.840	14.840	480
2021-11-22	14.900	15.000	14.840	14.860	14.860	9,710
2021-11-19	15.200	15.200	14.800	14.840	14.840	1,997
2021-11-18	15.040	15.200	14.000	15.180	15.180	12,503

← NewerPage 21 of 22 · 1,285 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.