Ecomiam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.780	1.780	1.720	1.775	1.775	667
2025-11-06	1.745	1.780	1.720	1.780	1.780	529
2025-11-05	1.840	1.840	1.740	1.750	1.750	3,064
2025-11-04	1.810	1.850	1.800	1.800	1.800	4,395
2025-11-03	1.800	1.800	1.800	1.800	1.800	309
2025-10-31	1.800	1.815	1.740	1.805	1.805	613
2025-10-30	1.850	1.850	1.760	1.835	1.835	1,191
2025-10-29	1.810	1.820	1.760	1.820	1.820	2,049
2025-10-28	1.800	1.800	1.740	1.800	1.800	830
2025-10-27	1.860	1.860	1.740	1.860	1.860	774
2025-10-24	1.865	1.865	1.800	1.860	1.860	1,518
2025-10-23	1.880	1.880	1.805	1.865	1.865	3,820
2025-10-22	1.740	1.900	1.720	1.880	1.880	4,085
2025-10-21	1.770	1.770	1.600	1.730	1.730	7,751
2025-10-20	1.860	1.860	1.720	1.760	1.760	12,409
2025-10-17	1.810	1.905	1.810	1.905	1.905	2,115
2025-10-16	1.960	1.980	1.920	1.920	1.920	634
2025-10-15	2.040	2.040	2.000	2.000	2.000	756
2025-10-14	2.040	2.040	2.040	2.040	2.040	1
2025-10-13	2.020	2.040	1.940	2.040	2.040	13,374
2025-10-10	2.070	2.070	2.040	2.060	2.060	521
2025-10-09	2.070	2.070	2.020	2.070	2.070	768
2025-10-08	2.050	2.090	2.050	2.070	2.070	1,427
2025-10-07	2.160	2.190	2.010	2.010	2.010	1,916
2025-10-06	2.150	2.150	2.080	2.120	2.120	1,216
2025-10-03	2.130	2.150	2.130	2.150	2.150	379
2025-10-02	2.030	2.130	2.000	2.130	2.130	3,669
2025-10-01	2.110	2.140	2.110	2.140	2.140	1,872
2025-09-30	2.220	2.230	2.090	2.100	2.100	2,233
2025-09-29	2.300	2.300	2.230	2.230	2.230	1,528
2025-09-26	2.280	2.300	2.200	2.300	2.300	1,910
2025-09-25	2.180	2.200	2.140	2.200	2.200	2,037
2025-09-24	2.300	2.300	2.100	2.220	2.220	13,426
2025-09-23	2.300	2.300	2.280	2.300	2.300	846
2025-09-22	2.320	2.360	2.320	2.360	2.360	321
2025-09-19	2.280	2.350	2.240	2.350	2.350	443
2025-09-18	2.400	2.400	2.320	2.320	2.320	283
2025-09-17	2.400	2.410	2.300	2.400	2.400	300
2025-09-16	2.340	2.410	2.190	2.410	2.410	2,766
2025-09-15	2.340	2.340	2.310	2.310	2.310	234
2025-09-12	2.400	2.400	2.300	2.350	2.350	466
2025-09-11	2.400	2.400	2.200	2.370	2.370	11,002
2025-09-10	2.400	2.400	2.300	2.390	2.390	1,694
2025-09-09	2.400	2.400	2.360	2.400	2.400	126
2025-09-08	2.400	2.400	2.360	2.400	2.400	491
2025-09-05	2.380	2.400	2.380	2.400	2.400	119
2025-09-04	2.380	2.390	2.340	2.380	2.380	285
2025-09-03	2.300	2.380	2.270	2.380	2.380	2,628
2025-09-02	2.310	2.320	2.300	2.300	2.300	49
2025-09-01	2.360	2.400	2.310	2.310	2.310	4,751
2025-08-29	2.460	2.490	2.420	2.480	2.480	506
2025-08-28	2.500	2.500	2.380	2.490	2.490	713
2025-08-27	2.500	2.500	2.460	2.500	2.500	142
2025-08-26	2.500	2.520	2.380	2.500	2.500	1,454
2025-08-25	2.500	2.520	2.390	2.500	2.500	6,937
2025-08-22	2.420	2.490	2.420	2.420	2.420	542
2025-08-21	2.400	2.490	2.390	2.390	2.390	1,528
2025-08-20	2.440	2.490	2.400	2.400	2.400	541
2025-08-19	2.420	2.500	2.420	2.480	2.480	179
2025-08-18	2.400	2.460	2.380	2.460	2.460	856

← NewerPage 5 of 22 · 1,281 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.