Ecomiam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	2.190	2.240	2.190	2.240	2.240	913
2026-05-07	2.120	2.140	2.120	2.120	2.120	1,454
2026-05-06	2.220	2.220	2.040	2.120	2.120	1,714
2026-05-05	2.160	2.320	2.000	2.220	2.220	4,126
2026-05-04	2.150	2.150	2.120	2.150	2.150	412
2026-04-30	2.140	2.150	2.040	2.150	2.150	696
2026-04-29	2.120	2.150	2.100	2.150	2.150	2,516
2026-04-28	2.120	2.120	2.040	2.100	2.100	751
2026-04-27	2.120	2.120	2.100	2.120	2.120	923
2026-04-24	2.100	2.120	2.100	2.120	2.120	167
2026-04-23	2.100	2.120	2.100	2.100	2.100	678
2026-04-22	1.990	2.100	1.985	2.100	2.100	1,761
2026-04-21	1.985	1.985	1.940	1.985	1.985	61
2026-04-20	1.985	1.985	1.865	1.985	1.985	491
2026-04-17	1.950	1.985	1.950	1.985	1.985	55
2026-04-16	1.950	1.975	1.950	1.950	1.950	207
2026-04-15	1.925	1.950	1.925	1.950	1.950	310
2026-04-14	1.935	1.935	1.925	1.925	1.925	6
2026-04-13	1.935	1.935	1.935	1.935	1.935	1
2026-04-10	1.935	1.935	1.860	1.935	1.935	266
2026-04-09	1.940	1.940	1.860	1.935	1.935	115
2026-04-08	1.830	1.940	1.765	1.935	1.935	2,230
2026-04-07	1.830	1.830	1.830	1.830	1.830	487
2026-04-02	1.830	1.830	1.760	1.830	1.830	196
2026-04-01	1.840	1.935	1.750	1.830	1.830	2,036
2026-03-31	1.915	1.935	1.810	1.810	1.810	208
2026-03-30	1.950	1.950	1.800	1.915	1.915	3,301
2026-03-27	1.960	1.960	1.960	1.960	1.960	1
2026-03-26	2.000	2.000	1.960	1.960	1.960	97
2026-03-25	1.970	2.000	1.920	2.000	2.000	881
2026-03-24	1.900	1.975	1.875	1.970	1.970	682
2026-03-23	1.980	1.980	1.900	1.900	1.900	325
2026-03-20	2.000	2.000	1.970	1.970	1.970	28
2026-03-19	2.000	2.000	2.000	2.000	2.000	25
2026-03-18	1.970	2.000	1.970	2.000	2.000	623
2026-03-17	1.875	1.975	1.870	1.970	1.970	622
2026-03-16	2.000	2.000	1.875	1.875	1.875	467
2026-03-13	1.920	1.950	1.900	1.900	1.900	1,364
2026-03-12	1.920	1.995	1.920	1.995	1.995	427
2026-03-11	1.950	2.100	1.950	1.960	1.960	167
2026-03-10	2.060	2.060	2.020	2.050	2.050	341
2026-03-09	1.920	2.060	1.920	2.060	2.060	1,955
2026-03-06	2.110	2.110	2.010	2.110	2.110	307
2026-03-05	2.110	2.110	2.080	2.080	2.080	14
2026-03-04	2.090	2.110	2.010	2.110	2.110	799
2026-03-03	2.010	2.090	1.980	2.090	2.090	875
2026-03-02	2.120	2.120	2.000	2.000	2.000	1,566
2026-02-27	2.060	2.110	2.060	2.060	2.060	490
2026-02-26	2.060	2.080	2.060	2.060	2.060	214
2026-02-25	2.060	2.120	2.060	2.060	2.060	1,426
2026-02-24	2.050	2.060	2.050	2.060	2.060	638
2026-02-23	2.010	2.050	2.010	2.050	2.050	1,360
2026-02-20	2.000	2.050	2.000	2.020	2.020	1,509
2026-02-19	2.130	2.140	2.060	2.060	2.060	86
2026-02-18	2.020	2.140	2.020	2.140	2.140	850
2026-02-17	2.140	2.140	2.100	2.100	2.100	474
2026-02-16	2.120	2.140	2.010	2.140	2.140	410
2026-02-13	2.120	2.120	2.040	2.120	2.120	441
2026-02-12	2.050	2.120	2.010	2.120	2.120	796
2026-02-11	2.100	2.150	2.010	2.050	2.050	448

← NewerPage 3 of 22 · 1,288 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.