Ecomiam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.770	2.790	2.540	2.770	2.770	3,693
2025-05-22	2.930	2.930	2.700	2.800	2.800	4,974
2025-05-21	2.990	2.990	2.930	2.930	2.930	143
2025-05-20	2.960	2.990	2.960	2.990	2.990	111
2025-05-19	2.960	2.960	2.960	2.960	2.960	81
2025-05-16	3.000	3.050	2.970	2.970	2.970	1,060
2025-05-15	2.970	3.000	2.970	3.000	3.000	2
2025-05-14	3.030	3.030	2.970	2.970	2.970	473
2025-05-13	3.030	3.030	3.030	3.030	3.030	15
2025-05-12	3.120	3.120	3.030	3.030	3.030	703
2025-05-09	3.100	3.100	3.000	3.090	3.090	3,276
2025-05-08	3.090	3.090	3.000	3.090	3.090	112
2025-05-07	3.100	3.100	3.100	3.100	3.100	265
2025-05-06	3.100	3.100	3.030	3.100	3.100	5,313
2025-05-05	2.940	2.970	2.880	2.880	2.880	697
2025-05-02	2.950	2.950	2.830	2.940	2.940	1,555
2025-04-30	2.980	3.010	2.980	3.010	3.010	28
2025-04-29	3.080	3.100	2.980	2.980	2.980	1,151
2025-04-28	3.040	3.050	2.980	3.050	3.050	1,568
2025-04-25	2.960	3.000	2.900	3.000	3.000	1,798
2025-04-24	2.980	2.990	2.930	2.960	2.960	2,814
2025-04-23	2.810	2.960	2.780	2.960	2.960	4,850
2025-04-22	2.780	2.810	2.770	2.810	2.810	494
2025-04-17	2.810	2.840	2.780	2.780	2.780	261
2025-04-16	2.840	2.840	2.810	2.810	2.810	11
2025-04-15	2.880	2.880	2.840	2.840	2.840	39
2025-04-14	2.810	2.880	2.790	2.880	2.880	1,118
2025-04-11	2.810	2.810	2.810	2.810	2.810	905
2025-04-10	2.700	2.800	2.700	2.800	2.800	1,435
2025-04-09	2.670	2.700	2.670	2.670	2.670	679
2025-04-08	2.650	2.670	2.650	2.670	2.670	170
2025-04-07	2.700	2.700	2.600	2.640	2.640	7,853
2025-04-04	2.780	2.780	2.740	2.740	2.740	4,209
2025-04-03	2.780	2.780	2.760	2.780	2.780	380
2025-04-02	2.810	2.810	2.780	2.780	2.780	205
2025-04-01	2.820	2.820	2.790	2.810	2.810	484
2025-03-31	2.850	2.850	2.820	2.820	2.820	1,829
2025-03-28	2.880	2.880	2.880	2.880	2.880	1
2025-03-27	2.880	2.880	2.860	2.880	2.880	51
2025-03-26	2.820	2.880	2.820	2.880	2.880	542
2025-03-25	2.820	2.850	2.820	2.850	2.850	506
2025-03-24	2.800	2.830	2.800	2.820	2.820	171
2025-03-21	2.800	2.800	2.750	2.800	2.800	1,365
2025-03-20	2.750	2.800	2.750	2.800	2.800	368
2025-03-19	2.800	2.830	2.770	2.770	2.770	1,604
2025-03-18	2.890	2.890	2.800	2.800	2.800	1,477
2025-03-17	2.890	2.890	2.890	2.890	2.890	424
2025-03-14	2.950	2.950	2.890	2.890	2.890	286
2025-03-13	2.920	2.950	2.890	2.950	2.950	260
2025-03-12	2.890	2.920	2.890	2.920	2.920	11
2025-03-11	2.920	2.940	2.890	2.890	2.890	485
2025-03-10	2.970	2.980	2.920	2.920	2.920	1,053
2025-03-07	2.980	2.980	2.860	2.980	2.980	699
2025-03-06	2.900	3.040	2.760	2.980	2.980	8,060
2025-03-05	2.890	2.900	2.860	2.890	2.890	418
2025-03-04	2.870	2.900	2.870	2.890	2.890	839
2025-03-03	2.840	2.870	2.840	2.870	2.870	917
2025-02-28	2.890	2.890	2.830	2.840	2.840	1,047
2025-02-27	2.860	2.890	2.850	2.890	2.890	45
2025-02-26	2.860	2.860	2.860	2.860	2.860	311

← NewerPage 7 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.