Eurocommercial Properties N.V. (AMS:ECMPA)
Netherlands · Delayed Price · Currency is EUR 25.55
-0.15 (-0.58%)
Mar 26, 2026, 4:15 PM CET
Eurocommercial Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 25.45 | 25.65 | 25.30 | 25.55 | - | -0.58% | 14,474 |
| Mar 25, 2026 | 25.95 | 26.20 | 25.70 | 25.70 | 25.70 | - | 77,056 |
| Mar 24, 2026 | 25.70 | 26.00 | 25.50 | 25.70 | 25.70 | 0.19% | 71,096 |
| Mar 23, 2026 | 25.20 | 26.20 | 24.90 | 25.65 | 25.65 | -0.77% | 138,871 |
| Mar 20, 2026 | 26.25 | 26.60 | 25.80 | 25.85 | 25.85 | -1.15% | 82,362 |
| Mar 19, 2026 | 26.50 | 26.50 | 26.10 | 26.15 | 26.15 | -2.24% | 48,270 |
| Mar 18, 2026 | 26.80 | 26.95 | 26.50 | 26.75 | 26.75 | - | 46,867 |
| Mar 17, 2026 | 26.60 | 26.95 | 26.60 | 26.75 | 26.75 | 0.38% | 35,803 |
| Mar 16, 2026 | 26.40 | 26.85 | 26.30 | 26.65 | 26.65 | 0.95% | 35,160 |
| Mar 13, 2026 | 26.15 | 26.70 | 26.10 | 26.40 | 26.40 | 0.19% | 65,694 |
| Mar 12, 2026 | 26.20 | 26.40 | 25.95 | 26.35 | 26.35 | 0.19% | 78,324 |
| Mar 11, 2026 | 26.35 | 26.50 | 26.10 | 26.30 | 26.30 | -0.57% | 69,483 |
| Mar 10, 2026 | 25.85 | 26.60 | 25.80 | 26.45 | 26.45 | 3.93% | 133,426 |
| Mar 9, 2026 | 25.85 | 26.20 | 25.40 | 25.45 | 25.45 | -4.32% | 136,021 |
| Mar 6, 2026 | 27.20 | 27.40 | 26.30 | 26.60 | 26.60 | -1.85% | 116,927 |
| Mar 5, 2026 | 27.10 | 27.60 | 26.85 | 27.10 | 27.10 | 0.18% | 78,527 |
| Mar 4, 2026 | 26.95 | 27.20 | 26.70 | 27.05 | 27.05 | 0.56% | 66,402 |
| Mar 3, 2026 | 27.95 | 27.95 | 26.70 | 26.90 | 26.90 | -4.10% | 59,482 |
| Mar 2, 2026 | 28.10 | 28.25 | 27.85 | 28.05 | 28.05 | -1.41% | 51,054 |
| Feb 27, 2026 | 28.00 | 28.55 | 28.00 | 28.45 | 28.45 | 1.25% | 146,730 |
| Feb 26, 2026 | 28.25 | 28.40 | 28.05 | 28.10 | 28.10 | - | 66,271 |
| Feb 25, 2026 | 27.60 | 28.15 | 27.40 | 28.10 | 28.10 | 2.18% | 79,001 |
| Feb 24, 2026 | 27.35 | 27.85 | 27.20 | 27.50 | 27.50 | 0.92% | 86,056 |
| Feb 23, 2026 | 27.05 | 27.40 | 27.00 | 27.25 | 27.25 | 0.37% | 44,420 |
| Feb 20, 2026 | 27.10 | 27.30 | 26.90 | 27.15 | 27.15 | 0.18% | 78,438 |
| Feb 19, 2026 | 27.45 | 27.45 | 26.80 | 27.10 | 27.10 | 0.56% | 67,806 |
| Feb 18, 2026 | 26.80 | 27.40 | 26.80 | 26.95 | 26.95 | 0.56% | 123,292 |
| Feb 17, 2026 | 26.60 | 26.90 | 26.30 | 26.80 | 26.80 | 1.32% | 63,418 |
| Feb 16, 2026 | 26.45 | 26.55 | 26.25 | 26.45 | 26.45 | 0.38% | 45,035 |
| Feb 13, 2026 | 25.70 | 26.35 | 25.60 | 26.35 | 26.35 | 2.13% | 72,544 |
| Feb 12, 2026 | 26.20 | 26.25 | 25.45 | 25.80 | 25.80 | -1.15% | 83,350 |
| Feb 11, 2026 | 26.35 | 26.50 | 26.00 | 26.10 | 26.10 | -0.57% | 64,644 |
| Feb 10, 2026 | 25.85 | 26.25 | 25.70 | 26.25 | 26.25 | 1.74% | 87,311 |
| Feb 9, 2026 | 25.90 | 25.95 | 25.60 | 25.80 | 25.80 | -0.19% | 69,131 |
| Feb 6, 2026 | 24.95 | 26.00 | 24.95 | 25.85 | 25.85 | 3.40% | 131,700 |
| Feb 5, 2026 | 25.10 | 25.15 | 24.80 | 25.00 | 25.00 | -0.20% | 138,859 |
| Feb 4, 2026 | 25.00 | 25.20 | 24.85 | 25.05 | 25.05 | 0.20% | 78,911 |
| Feb 3, 2026 | 25.20 | 25.20 | 24.95 | 25.00 | 25.00 | -0.40% | 75,515 |
| Feb 2, 2026 | 24.90 | 25.50 | 24.85 | 25.10 | 25.10 | 1.01% | 67,812 |
| Jan 30, 2026 | 24.90 | 25.00 | 24.70 | 24.85 | 24.85 | -0.20% | 76,253 |
| Jan 29, 2026 | 25.10 | 25.10 | 24.80 | 24.90 | 24.90 | -0.40% | 75,367 |
| Jan 28, 2026 | 24.95 | 25.05 | 24.75 | 25.00 | 25.00 | 0.20% | 103,720 |
| Jan 27, 2026 | 24.90 | 25.00 | 24.75 | 24.95 | 24.95 | - | 71,003 |
| Jan 26, 2026 | 24.95 | 25.00 | 24.60 | 24.95 | 24.95 | - | 103,747 |
| Jan 23, 2026 | 25.10 | 25.25 | 24.95 | 24.95 | 24.95 | -0.60% | 75,776 |
| Jan 22, 2026 | 25.10 | 25.25 | 24.90 | 25.10 | 25.10 | 0.80% | 104,193 |
| Jan 21, 2026 | 25.00 | 25.10 | 24.70 | 24.90 | 24.90 | -0.20% | 154,001 |
| Jan 20, 2026 | 25.05 | 25.20 | 24.90 | 24.95 | 24.95 | -0.80% | 170,798 |
| Jan 19, 2026 | 25.20 | 25.40 | 25.05 | 25.15 | 25.15 | -0.98% | 82,008 |
| Jan 16, 2026 | 25.80 | 25.85 | 25.20 | 25.40 | 25.40 | -1.36% | 107,046 |