Ecomiam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.320	2.330	2.300	2.330	2.330	1,386
2024-11-27	2.370	2.370	2.330	2.330	2.330	984
2024-11-26	2.350	2.370	2.350	2.360	2.360	2,255
2024-11-25	2.400	2.400	2.360	2.360	2.360	1,105
2024-11-22	2.430	2.430	2.430	2.430	2.430	143
2024-11-21	2.450	2.450	2.430	2.430	2.430	488
2024-11-20	2.450	2.450	2.450	2.450	2.450	1,001
2024-11-19	2.470	2.470	2.450	2.450	2.450	910
2024-11-18	2.440	2.450	2.440	2.450	2.450	1,119
2024-11-15	2.460	2.460	2.360	2.400	2.400	1,656
2024-11-14	2.500	2.510	2.420	2.420	2.420	1,553
2024-11-13	2.500	2.520	2.400	2.520	2.520	3,662
2024-11-12	2.400	2.500	2.370	2.500	2.500	2,094
2024-11-11	2.390	2.420	2.320	2.400	2.400	2,270
2024-11-08	2.400	2.400	2.310	2.310	2.310	2,054
2024-11-07	2.380	2.390	2.360	2.390	2.390	539
2024-11-06	2.350	2.380	2.350	2.380	2.380	526
2024-11-05	2.420	2.420	2.340	2.350	2.350	223
2024-11-04	2.480	2.550	2.300	2.420	2.420	5,151
2024-11-01	2.480	2.580	2.480	2.490	2.490	938
2024-10-31	2.500	2.520	2.480	2.480	2.480	1,113
2024-10-30	2.500	2.500	2.500	2.500	2.500	183
2024-10-29	2.530	2.590	2.500	2.510	2.510	3,409
2024-10-28	2.520	2.530	2.520	2.520	2.520	2,484
2024-10-25	2.550	2.570	2.520	2.520	2.520	2,713
2024-10-24	2.540	2.540	2.540	2.540	2.540	453
2024-10-23	2.500	2.570	2.500	2.570	2.570	2,129
2024-10-22	2.520	2.580	2.520	2.520	2.520	702
2024-10-21	2.520	2.580	2.520	2.540	2.540	830
2024-10-18	2.640	2.640	2.540	2.540	2.540	377
2024-10-17	2.600	2.660	2.600	2.600	2.600	297
2024-10-16	2.620	2.660	2.600	2.600	2.600	1,163
2024-10-15	2.680	2.680	2.640	2.650	2.650	3,094
2024-10-14	2.640	2.680	2.640	2.680	2.680	1,849
2024-10-11	2.530	2.530	2.490	2.520	2.520	1,368
2024-10-10	2.600	2.600	2.450	2.570	2.570	2,839
2024-10-09	2.630	2.650	2.550	2.590	2.590	1,139
2024-10-08	2.680	2.680	2.600	2.670	2.670	163
2024-10-07	2.600	2.680	2.520	2.680	2.680	1,185
2024-10-04	2.670	2.680	2.640	2.640	2.640	745
2024-10-03	2.640	2.680	2.600	2.670	2.670	1,628
2024-10-02	2.680	2.680	2.640	2.640	2.640	387
2024-10-01	2.550	2.680	2.540	2.680	2.680	1,397
2024-09-30	2.680	2.680	2.520	2.550	2.550	874
2024-09-27	2.500	2.670	2.450	2.670	2.670	3,937
2024-09-26	2.520	2.640	2.420	2.430	2.430	4,522
2024-09-25	2.740	2.770	2.600	2.600	2.600	963
2024-09-24	2.860	2.860	2.740	2.740	2.740	976
2024-09-23	2.650	2.730	2.650	2.730	2.730	23,886
2024-09-20	2.650	2.660	2.620	2.660	2.660	1,325
2024-09-19	2.630	2.660	2.620	2.650	2.650	409
2024-09-18	2.620	2.740	2.620	2.630	2.630	727
2024-09-17	2.700	2.740	2.620	2.620	2.620	326
2024-09-16	2.800	2.800	2.700	2.700	2.700	1,098
2024-09-13	2.720	2.720	2.650	2.650	2.650	642
2024-09-12	2.720	2.800	2.680	2.800	2.800	1,290
2024-09-11	2.740	2.750	2.660	2.750	2.750	561
2024-09-10	2.700	2.740	2.700	2.740	2.740	240
2024-09-09	2.680	2.700	2.590	2.700	2.700	644
2024-09-06	2.680	2.800	2.640	2.640	2.640	1,551

← NewerPage 9 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.