Econocom Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1.702 | 1.706 | 1.692 | 1.692 | 1.650 | 728 |
| 2025-10-23 | 1.726 | 1.756 | 1.726 | 1.732 | 1.689 | 7,610 |
| 2025-10-22 | 1.694 | 1.694 | 1.694 | 1.694 | 1.652 | 279 |
| 2025-10-17 | 1.670 | 1.670 | 1.670 | 1.670 | 1.628 | 202 |
| 2025-10-16 | 1.692 | 1.692 | 1.692 | 1.692 | 1.650 | 234 |
| 2025-10-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.658 | 1 |
| 2025-10-14 | 1.669 | 1.670 | 1.662 | 1.670 | 1.628 | 458 |
| 2025-10-13 | 1.682 | 1.682 | 1.640 | 1.682 | 1.640 | 286 |
| 2025-10-10 | 1.702 | 1.702 | 1.698 | 1.698 | 1.656 | 1,702 |
| 2025-10-09 | 1.730 | 1.730 | 1.730 | 1.730 | 1.687 | 124 |
| 2025-10-08 | 1.731 | 1.750 | 1.730 | 1.744 | 1.700 | 2,662 |
| 2025-10-06 | 1.721 | 1.758 | 1.720 | 1.754 | 1.710 | 4,108 |
| 2025-10-03 | 1.770 | 1.792 | 1.770 | 1.775 | 1.731 | 4,836 |
| 2025-10-02 | 1.770 | 1.796 | 1.770 | 1.796 | 1.751 | 424 |
| 2025-10-01 | 1.770 | 1.798 | 1.770 | 1.798 | 1.753 | 996 |
| 2025-09-29 | 1.694 | 1.760 | 1.694 | 1.760 | 1.716 | 10,348 |
| 2025-09-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.648 | 117 |
| 2025-09-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.658 | 2 |
| 2025-09-23 | 1.692 | 1.692 | 1.690 | 1.690 | 1.648 | 974 |
| 2025-09-22 | 1.690 | 1.690 | 1.680 | 1.680 | 1.638 | 4,612 |
| 2025-09-18 | 1.714 | 1.714 | 1.700 | 1.704 | 1.661 | 8,269 |
| 2025-09-17 | 1.718 | 1.718 | 1.718 | 1.718 | 1.675 | 238 |
| 2025-09-16 | 1.706 | 1.712 | 1.702 | 1.708 | 1.665 | 832 |
| 2025-09-15 | 1.718 | 1.730 | 1.708 | 1.718 | 1.675 | 2,490 |
| 2025-09-10 | 1.704 | 1.704 | 1.704 | 1.704 | 1.661 | 1,585 |
| 2025-09-09 | 1.753 | 1.754 | 1.752 | 1.752 | 1.708 | 1,002 |
| 2025-09-08 | 1.756 | 1.766 | 1.756 | 1.766 | 1.722 | 101 |
| 2025-09-05 | 1.782 | 1.782 | 1.782 | 1.782 | 1.737 | 1,901 |
| 2025-09-04 | 1.794 | 1.794 | 1.780 | 1.780 | 1.736 | 2 |
| 2025-09-03 | 1.790 | 1.800 | 1.790 | 1.800 | 1.755 | 1 |
| 2025-09-02 | 1.790 | 1.790 | 1.784 | 1.784 | 1.739 | 5 |
| 2025-08-29 | 1.780 | 1.786 | 1.761 | 1.776 | 1.732 | 489 |
| 2025-08-28 | 1.784 | 1.786 | 1.784 | 1.784 | 1.739 | 1,352 |
| 2025-08-27 | 1.780 | 1.790 | 1.780 | 1.780 | 1.736 | 2,500 |
| 2025-08-22 | 1.801 | 1.818 | 1.800 | 1.800 | 1.755 | 804 |
| 2025-08-21 | 1.810 | 1.810 | 1.808 | 1.808 | 1.763 | 11,053 |
| 2025-08-20 | 1.806 | 1.828 | 1.806 | 1.810 | 1.765 | 1,396 |
| 2025-08-19 | 1.814 | 1.864 | 1.814 | 1.824 | 1.779 | 1,095 |
| 2025-08-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.784 | 1 |
| 2025-08-15 | 1.838 | 1.838 | 1.838 | 1.838 | 1.792 | 86 |
| 2025-08-14 | 1.860 | 1.868 | 1.810 | 1.838 | 1.792 | 807 |
| 2025-08-13 | 1.829 | 1.890 | 1.820 | 1.876 | 1.829 | 1,653 |
| 2025-08-12 | 1.837 | 1.850 | 1.830 | 1.838 | 1.792 | 2,166 |
| 2025-08-11 | 1.837 | 1.838 | 1.802 | 1.830 | 1.784 | 113 |
| 2025-08-08 | 1.826 | 1.826 | 1.816 | 1.826 | 1.780 | 160 |
| 2025-08-07 | 1.809 | 1.810 | 1.800 | 1.808 | 1.763 | 1,777 |
| 2025-08-06 | 1.824 | 1.824 | 1.810 | 1.810 | 1.765 | 456 |
| 2025-08-05 | 1.842 | 1.848 | 1.826 | 1.826 | 1.780 | 192 |
| 2025-08-04 | 1.846 | 1.846 | 1.838 | 1.838 | 1.792 | 79 |
| 2025-08-01 | 1.840 | 1.840 | 1.834 | 1.834 | 1.788 | 219 |
| 2025-07-31 | 1.856 | 1.856 | 1.848 | 1.848 | 1.802 | 1,041 |
| 2025-07-29 | 1.881 | 1.898 | 1.870 | 1.896 | 1.849 | 1,624 |
| 2025-07-28 | 1.876 | 1.900 | 1.870 | 1.890 | 1.843 | 1,723 |
| 2025-07-25 | 1.887 | 1.890 | 1.860 | 1.860 | 1.814 | 2,910 |
| 2025-07-24 | 1.940 | 1.940 | 1.890 | 1.890 | 1.843 | 2,742 |
| 2025-07-23 | 1.961 | 1.962 | 1.918 | 1.918 | 1.870 | 14 |
| 2025-07-22 | 1.924 | 1.944 | 1.916 | 1.942 | 1.893 | 577 |
| 2025-07-21 | 1.930 | 1.930 | 1.920 | 1.922 | 1.874 | 1,801 |
| 2025-07-18 | 1.920 | 1.920 | 1.920 | 1.920 | 1.872 | 114 |
| 2025-07-17 | 1.968 | 1.968 | 1.960 | 1.960 | 1.911 | 92 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.0379 EUR |
| 2025-06-30 | 0.0742 EUR |
| 2024-06-28 | 0.1105 EUR |
| 2023-06-30 | 0.0962 EUR |
| 2022-06-30 | 0.1144 EUR |
| 2021-08-05 | 0.1200 EUR |
| 2020-11-12 | 0.0840 EUR |
| 2019-07-29 | 0.0345 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.