Ecomiam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.920	2.920	2.890	2.890	2.890	275
2025-02-24	2.980	2.980	2.950	2.950	2.950	418
2025-02-21	2.850	2.990	2.840	2.980	2.980	1,645
2025-02-20	2.850	3.010	2.810	2.810	2.810	3,752
2025-02-19	2.930	2.930	2.890	2.890	2.890	153
2025-02-18	2.990	2.990	2.930	2.930	2.930	487
2025-02-17	2.990	2.990	2.990	2.990	2.990	1,004
2025-02-14	2.910	2.950	2.900	2.950	2.950	1,650
2025-02-13	2.820	2.920	2.730	2.910	2.910	2,777
2025-02-12	2.900	2.920	2.720	2.720	2.720	1,258
2025-02-11	2.840	2.840	2.810	2.810	2.810	1,089
2025-02-10	2.770	2.800	2.690	2.790	2.790	1,784
2025-02-07	2.630	2.680	2.630	2.680	2.680	1,780
2025-02-06	2.580	2.770	2.580	2.630	2.630	2,421
2025-02-05	2.470	2.580	2.470	2.580	2.580	1,152
2025-02-04	2.490	2.490	2.470	2.470	2.470	189
2025-02-03	2.510	2.510	2.490	2.490	2.490	310
2025-01-31	2.500	2.530	2.480	2.510	2.510	1,430
2025-01-30	2.500	2.520	2.500	2.500	2.500	323
2025-01-29	2.500	2.560	2.500	2.500	2.500	866
2025-01-28	2.520	2.560	2.500	2.500	2.500	814
2025-01-27	2.520	2.520	2.510	2.520	2.520	747
2025-01-24	2.600	2.640	2.540	2.550	2.550	1,262
2025-01-23	2.800	2.830	2.600	2.600	2.600	1,574
2025-01-22	2.850	2.870	2.800	2.800	2.800	768
2025-01-21	2.860	2.860	2.850	2.850	2.850	386
2025-01-20	2.880	2.920	2.860	2.860	2.860	1,563
2025-01-17	2.910	2.920	2.880	2.920	2.920	476
2025-01-16	2.910	2.910	2.910	2.910	2.910	1
2025-01-15	2.930	2.930	2.910	2.910	2.910	155
2025-01-14	2.880	2.930	2.880	2.930	2.930	1,621
2025-01-13	2.840	2.880	2.830	2.880	2.880	425
2025-01-10	3.000	3.010	2.860	2.860	2.860	1,183
2025-01-09	3.050	3.050	3.000	3.000	3.000	384
2025-01-08	3.040	3.040	2.960	3.040	3.040	946
2025-01-07	3.000	3.020	2.900	3.020	3.020	891
2025-01-06	3.050	3.050	3.000	3.000	3.000	778
2025-01-03	3.050	3.060	2.930	3.040	3.040	1,939
2025-01-02	3.060	3.060	2.910	3.010	3.010	1,377
2024-12-31	2.710	3.080	2.700	3.060	3.060	9,220
2024-12-30	2.720	2.720	2.700	2.710	2.710	522
2024-12-27	2.760	2.760	2.600	2.700	2.700	2,211
2024-12-24	2.680	2.750	2.610	2.750	2.750	1,670
2024-12-23	2.600	2.680	2.600	2.640	2.640	554
2024-12-20	2.570	2.730	2.520	2.600	2.600	5,281
2024-12-19	2.800	2.800	2.570	2.570	2.570	1,218
2024-12-18	2.870	2.870	2.700	2.840	2.840	3,624
2024-12-17	2.940	3.030	2.680	2.870	2.870	10,458
2024-12-16	2.380	2.740	2.380	2.740	2.740	6,043
2024-12-13	2.440	2.440	2.400	2.400	2.400	2,013
2024-12-12	2.430	2.440	2.420	2.440	2.440	615
2024-12-11	2.430	2.430	2.420	2.430	2.430	287
2024-12-10	2.430	2.450	2.430	2.430	2.430	362
2024-12-09	2.490	2.490	2.360	2.440	2.440	5,053
2024-12-06	2.330	2.350	2.320	2.340	2.340	1,367
2024-12-05	2.320	2.330	2.310	2.330	2.330	1,070
2024-12-04	2.320	2.330	2.300	2.310	2.310	1,311
2024-12-03	2.310	2.340	2.310	2.320	2.320	1,355
2024-12-02	2.430	2.430	2.310	2.310	2.310	1,268
2024-11-29	2.330	2.440	2.300	2.440	2.440	1,981

← NewerPage 8 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.