Ecomiam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2.200 | 2.260 | 2.160 | 2.260 | 2.260 | 2,351 |
| 2026-02-03 | 2.200 | 2.200 | 2.120 | 2.200 | 2.200 | 1,179 |
| 2026-02-02 | 2.140 | 2.200 | 2.140 | 2.200 | 2.200 | 478 |
| 2026-01-30 | 2.180 | 2.180 | 2.140 | 2.140 | 2.140 | 234 |
| 2026-01-29 | 2.200 | 2.210 | 2.140 | 2.210 | 2.210 | 2,256 |
| 2026-01-28 | 2.160 | 2.160 | 2.150 | 2.150 | 2.150 | 1,118 |
| 2026-01-27 | 2.190 | 2.190 | 2.160 | 2.160 | 2.160 | 16 |
| 2026-01-26 | 2.190 | 2.200 | 2.190 | 2.190 | 2.190 | 1,201 |
| 2026-01-23 | 2.200 | 2.200 | 2.160 | 2.190 | 2.190 | 198 |
| 2026-01-22 | 2.240 | 2.260 | 2.160 | 2.200 | 2.200 | 926 |
| 2026-01-21 | 2.220 | 2.240 | 2.220 | 2.240 | 2.240 | 141 |
| 2026-01-20 | 2.220 | 2.220 | 2.130 | 2.220 | 2.220 | 3,355 |
| 2026-01-19 | 2.200 | 2.220 | 2.150 | 2.200 | 2.200 | 2,224 |
| 2026-01-16 | 2.190 | 2.200 | 2.130 | 2.200 | 2.200 | 1,328 |
| 2026-01-15 | 2.190 | 2.200 | 2.160 | 2.190 | 2.190 | 1,222 |
| 2026-01-14 | 2.200 | 2.200 | 2.160 | 2.200 | 2.200 | 1,342 |
| 2026-01-13 | 2.120 | 2.170 | 2.120 | 2.120 | 2.120 | 1,130 |
| 2026-01-12 | 2.340 | 2.340 | 2.160 | 2.180 | 2.180 | 14,758 |
| 2026-01-09 | 2.320 | 2.340 | 2.260 | 2.340 | 2.340 | 924 |
| 2026-01-08 | 2.390 | 2.390 | 2.320 | 2.320 | 2.320 | 2,077 |
| 2026-01-07 | 2.340 | 2.390 | 2.260 | 2.390 | 2.390 | 11,540 |
| 2026-01-06 | 2.220 | 2.300 | 2.220 | 2.260 | 2.260 | 12,154 |
| 2026-01-05 | 2.000 | 2.200 | 2.000 | 2.200 | 2.200 | 9,663 |
| 2026-01-02 | 1.840 | 1.990 | 1.840 | 1.950 | 1.950 | 5,719 |
| 2025-12-31 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 241 |
| 2025-12-30 | 1.810 | 1.830 | 1.705 | 1.830 | 1.830 | 1,050 |
| 2025-12-29 | 1.640 | 1.800 | 1.640 | 1.800 | 1.800 | 1,793 |
| 2025-12-24 | 1.790 | 1.800 | 1.680 | 1.800 | 1.800 | 1,043 |
| 2025-12-23 | 1.735 | 1.790 | 1.685 | 1.790 | 1.790 | 1,762 |
| 2025-12-22 | 1.700 | 1.735 | 1.620 | 1.735 | 1.735 | 3,569 |
| 2025-12-19 | 1.780 | 1.780 | 1.700 | 1.700 | 1.700 | 231 |
| 2025-12-18 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 661 |
| 2025-12-17 | 1.740 | 1.750 | 1.700 | 1.750 | 1.750 | 310 |
| 2025-12-16 | 1.790 | 1.790 | 1.520 | 1.770 | 1.770 | 1,778 |
| 2025-12-15 | 1.650 | 1.790 | 1.640 | 1.790 | 1.790 | 3,373 |
| 2025-12-12 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 1,567 |
| 2025-12-11 | 1.600 | 1.700 | 1.600 | 1.615 | 1.615 | 3,734 |
| 2025-12-10 | 1.760 | 1.780 | 1.760 | 1.760 | 1.760 | 746 |
| 2025-12-09 | 1.750 | 1.770 | 1.750 | 1.760 | 1.760 | 120 |
| 2025-12-08 | 1.730 | 1.760 | 1.700 | 1.750 | 1.750 | 802 |
| 2025-12-05 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 501 |
| 2025-12-04 | 1.640 | 1.735 | 1.640 | 1.735 | 1.735 | 1,446 |
| 2025-12-03 | 1.735 | 1.735 | 1.700 | 1.720 | 1.720 | 419 |
| 2025-12-02 | 1.620 | 1.770 | 1.620 | 1.740 | 1.740 | 3,523 |
| 2025-12-01 | 1.795 | 1.795 | 1.770 | 1.770 | 1.770 | 657,080 |
| 2025-11-28 | 1.830 | 1.830 | 1.750 | 1.795 | 1.795 | 231 |
| 2025-11-27 | 1.830 | 1.830 | 1.740 | 1.815 | 1.815 | 299 |
| 2025-11-26 | 1.820 | 1.820 | 1.730 | 1.820 | 1.820 | 519 |
| 2025-11-25 | 1.800 | 1.820 | 1.760 | 1.820 | 1.820 | 100 |
| 2025-11-24 | 1.840 | 1.840 | 1.725 | 1.840 | 1.840 | 1,044 |
| 2025-11-21 | 1.820 | 1.835 | 1.725 | 1.835 | 1.835 | 674 |
| 2025-11-20 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 924 |
| 2025-11-19 | 1.740 | 1.815 | 1.720 | 1.815 | 1.815 | 302 |
| 2025-11-18 | 1.820 | 1.820 | 1.740 | 1.740 | 1.740 | 590 |
| 2025-11-17 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 67 |
| 2025-11-14 | 1.850 | 1.850 | 1.780 | 1.840 | 1.840 | 617 |
| 2025-11-13 | 1.760 | 1.865 | 1.725 | 1.865 | 1.865 | 2,295 |
| 2025-11-12 | 1.815 | 1.815 | 1.750 | 1.760 | 1.760 | 552 |
| 2025-11-11 | 1.785 | 1.820 | 1.740 | 1.815 | 1.815 | 345 |
| 2025-11-10 | 1.720 | 1.785 | 1.720 | 1.785 | 1.785 | 603 |
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.