Ecomiam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.530	2.530	2.360	2.400	2.400	680
2025-08-14	2.510	2.510	2.400	2.440	2.440	2,023
2025-08-13	2.410	2.550	2.410	2.420	2.420	771
2025-08-12	2.520	2.520	2.430	2.510	2.510	2,141
2025-08-11	2.500	2.500	2.440	2.440	2.440	314
2025-08-08	2.570	2.570	2.500	2.500	2.500	702
2025-08-07	2.400	2.500	2.300	2.500	2.500	4,182
2025-08-06	2.500	2.500	2.400	2.400	2.400	2,911
2025-08-05	2.500	2.500	2.400	2.490	2.490	1,275
2025-08-04	2.610	2.610	2.260	2.480	2.480	6,920
2025-08-01	2.560	2.740	2.550	2.640	2.640	7,079
2025-07-31	2.950	2.950	2.950	2.950	2.950	95
2025-07-30	2.930	2.930	2.690	2.930	2.930	444
2025-07-29	2.850	2.900	2.800	2.800	2.800	436
2025-07-28	2.700	2.850	2.700	2.850	2.850	214
2025-07-25	2.790	2.800	2.760	2.800	2.800	358
2025-07-24	2.620	2.800	2.620	2.790	2.790	2,007
2025-07-23	2.700	2.730	2.620	2.730	2.730	330
2025-07-22	2.700	2.700	2.700	2.700	2.700	269
2025-07-21	2.790	2.800	2.700	2.700	2.700	648
2025-07-18	2.850	2.850	2.780	2.800	2.800	825
2025-07-17	2.860	2.860	2.860	2.860	2.860	1
2025-07-16	2.860	2.860	2.860	2.860	2.860	63
2025-07-15	2.890	2.890	2.860	2.860	2.860	40
2025-07-14	2.890	2.890	2.890	2.890	2.890	60
2025-07-11	2.840	2.890	2.800	2.890	2.890	222
2025-07-10	2.950	2.950	2.700	2.880	2.880	1,520
2025-07-09	2.880	2.950	2.720	2.950	2.950	1,712
2025-07-08	2.640	2.670	2.570	2.670	2.670	371
2025-07-07	2.640	2.790	2.640	2.640	2.640	884
2025-07-04	2.690	2.700	2.640	2.640	2.640	345
2025-07-03	2.950	2.950	2.660	2.710	2.710	2,398
2025-07-02	2.680	2.700	2.600	2.700	2.700	1,855
2025-07-01	2.560	2.680	2.560	2.680	2.680	1,491
2025-06-30	2.600	2.600	2.560	2.560	2.560	388
2025-06-27	2.560	2.670	2.560	2.670	2.670	667
2025-06-26	2.640	2.690	2.620	2.640	2.640	1,545
2025-06-25	2.780	2.780	2.640	2.640	2.640	1,366
2025-06-24	2.810	2.810	2.700	2.780	2.780	389
2025-06-23	2.810	2.810	2.760	2.810	2.810	47
2025-06-20	2.800	2.800	2.700	2.800	2.800	354
2025-06-19	2.640	2.800	2.640	2.800	2.800	2,505
2025-06-18	2.750	2.750	2.640	2.640	2.640	870
2025-06-17	2.760	2.790	2.680	2.750	2.750	188
2025-06-16	2.770	2.770	2.620	2.760	2.760	982
2025-06-13	2.790	2.820	2.720	2.770	2.770	1,442
2025-06-12	2.770	2.790	2.770	2.790	2.790	31
2025-06-11	2.800	2.800	2.630	2.770	2.770	1,669
2025-06-10	2.780	2.780	2.620	2.780	2.780	1,742
2025-06-09	2.740	2.780	2.740	2.780	2.780	442
2025-06-06	2.740	2.760	2.740	2.740	2.740	201
2025-06-05	2.710	2.740	2.680	2.740	2.740	325
2025-06-04	2.710	2.710	2.710	2.710	2.710	1
2025-06-03	2.680	2.710	2.650	2.710	2.710	136
2025-06-02	2.760	2.790	2.680	2.680	2.680	780
2025-05-30	2.740	2.770	2.640	2.760	2.760	1,117
2025-05-29	2.750	2.750	2.620	2.740	2.740	1,311
2025-05-28	2.720	2.740	2.690	2.690	2.690	105
2025-05-27	2.730	2.730	2.640	2.720	2.720	420
2025-05-26	2.800	2.800	2.600	2.730	2.730	1,874

← NewerPage 6 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.