Ecomiam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 2.150 | 2.150 | 2.120 | 2.150 | 2.150 | 412 |
| 2026-04-30 | 2.140 | 2.150 | 2.040 | 2.150 | 2.150 | 696 |
| 2026-04-29 | 2.120 | 2.150 | 2.100 | 2.150 | 2.150 | 2,516 |
| 2026-04-28 | 2.120 | 2.120 | 2.040 | 2.100 | 2.100 | 751 |
| 2026-04-27 | 2.120 | 2.120 | 2.100 | 2.120 | 2.120 | 923 |
| 2026-04-24 | 2.100 | 2.120 | 2.100 | 2.120 | 2.120 | 167 |
| 2026-04-23 | 2.100 | 2.120 | 2.100 | 2.100 | 2.100 | 678 |
| 2026-04-22 | 1.990 | 2.100 | 1.985 | 2.100 | 2.100 | 1,761 |
| 2026-04-21 | 1.985 | 1.985 | 1.940 | 1.985 | 1.985 | 61 |
| 2026-04-20 | 1.985 | 1.985 | 1.865 | 1.985 | 1.985 | 491 |
| 2026-04-17 | 1.950 | 1.985 | 1.950 | 1.985 | 1.985 | 55 |
| 2026-04-16 | 1.950 | 1.975 | 1.950 | 1.950 | 1.950 | 207 |
| 2026-04-15 | 1.925 | 1.950 | 1.925 | 1.950 | 1.950 | 310 |
| 2026-04-14 | 1.935 | 1.935 | 1.925 | 1.925 | 1.925 | 6 |
| 2026-04-13 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 1 |
| 2026-04-10 | 1.935 | 1.935 | 1.860 | 1.935 | 1.935 | 266 |
| 2026-04-09 | 1.940 | 1.940 | 1.860 | 1.935 | 1.935 | 115 |
| 2026-04-08 | 1.830 | 1.940 | 1.765 | 1.935 | 1.935 | 2,230 |
| 2026-04-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 487 |
| 2026-04-02 | 1.830 | 1.830 | 1.760 | 1.830 | 1.830 | 196 |
| 2026-04-01 | 1.840 | 1.935 | 1.750 | 1.830 | 1.830 | 2,036 |
| 2026-03-31 | 1.915 | 1.935 | 1.810 | 1.810 | 1.810 | 208 |
| 2026-03-30 | 1.950 | 1.950 | 1.800 | 1.915 | 1.915 | 3,301 |
| 2026-03-27 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1 |
| 2026-03-26 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 97 |
| 2026-03-25 | 1.970 | 2.000 | 1.920 | 2.000 | 2.000 | 881 |
| 2026-03-24 | 1.900 | 1.975 | 1.875 | 1.970 | 1.970 | 682 |
| 2026-03-23 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 325 |
| 2026-03-20 | 2.000 | 2.000 | 1.970 | 1.970 | 1.970 | 28 |
| 2026-03-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 25 |
| 2026-03-18 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 623 |
| 2026-03-17 | 1.875 | 1.975 | 1.870 | 1.970 | 1.970 | 622 |
| 2026-03-16 | 2.000 | 2.000 | 1.875 | 1.875 | 1.875 | 467 |
| 2026-03-13 | 1.920 | 1.950 | 1.900 | 1.900 | 1.900 | 1,364 |
| 2026-03-12 | 1.920 | 1.995 | 1.920 | 1.995 | 1.995 | 427 |
| 2026-03-11 | 1.950 | 2.100 | 1.950 | 1.960 | 1.960 | 167 |
| 2026-03-10 | 2.060 | 2.060 | 2.020 | 2.050 | 2.050 | 341 |
| 2026-03-09 | 1.920 | 2.060 | 1.920 | 2.060 | 2.060 | 1,955 |
| 2026-03-06 | 2.110 | 2.110 | 2.010 | 2.110 | 2.110 | 307 |
| 2026-03-05 | 2.110 | 2.110 | 2.080 | 2.080 | 2.080 | 14 |
| 2026-03-04 | 2.090 | 2.110 | 2.010 | 2.110 | 2.110 | 799 |
| 2026-03-03 | 2.010 | 2.090 | 1.980 | 2.090 | 2.090 | 875 |
| 2026-03-02 | 2.120 | 2.120 | 2.000 | 2.000 | 2.000 | 1,566 |
| 2026-02-27 | 2.060 | 2.110 | 2.060 | 2.060 | 2.060 | 490 |
| 2026-02-26 | 2.060 | 2.080 | 2.060 | 2.060 | 2.060 | 214 |
| 2026-02-25 | 2.060 | 2.120 | 2.060 | 2.060 | 2.060 | 1,426 |
| 2026-02-24 | 2.050 | 2.060 | 2.050 | 2.060 | 2.060 | 638 |
| 2026-02-23 | 2.010 | 2.050 | 2.010 | 2.050 | 2.050 | 1,360 |
| 2026-02-20 | 2.000 | 2.050 | 2.000 | 2.020 | 2.020 | 1,509 |
| 2026-02-19 | 2.130 | 2.140 | 2.060 | 2.060 | 2.060 | 86 |
| 2026-02-18 | 2.020 | 2.140 | 2.020 | 2.140 | 2.140 | 850 |
| 2026-02-17 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 474 |
| 2026-02-16 | 2.120 | 2.140 | 2.010 | 2.140 | 2.140 | 410 |
| 2026-02-13 | 2.120 | 2.120 | 2.040 | 2.120 | 2.120 | 441 |
| 2026-02-12 | 2.050 | 2.120 | 2.010 | 2.120 | 2.120 | 796 |
| 2026-02-11 | 2.100 | 2.150 | 2.010 | 2.050 | 2.050 | 448 |
| 2026-02-10 | 2.120 | 2.130 | 2.100 | 2.100 | 2.100 | 775 |
| 2026-02-09 | 2.180 | 2.190 | 2.100 | 2.110 | 2.110 | 173 |
| 2026-02-06 | 2.220 | 2.220 | 2.180 | 2.180 | 2.180 | 202 |
| 2026-02-05 | 2.220 | 2.250 | 2.180 | 2.180 | 2.180 | 1,022 |
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.