Eurocommercial Properties N.V. (AMS:ECMPA)
Netherlands · Delayed Price · Currency is EUR 26.65
-0.35 (-1.30%)
Sep 2, 2025, 10:40 AM CET
Eurocommercial Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.00 | 27.40 | 25.90 | 27.10 | 27.10 | -0.55% | 66,425 |
| Aug 28, 2025 | 27.75 | 27.75 | 27.05 | 27.25 | 27.25 | -1.09% | 45,282 |
| Aug 27, 2025 | 27.70 | 27.90 | 27.40 | 27.55 | 27.55 | -0.36% | 38,650 |
| Aug 26, 2025 | 27.85 | 27.85 | 27.45 | 27.65 | 27.65 | -0.36% | 52,127 |
| Aug 25, 2025 | 28.00 | 28.25 | 27.70 | 27.75 | 27.75 | -0.89% | 73,251 |
| Aug 22, 2025 | 27.70 | 28.15 | 27.70 | 28.00 | 28.00 | 0.54% | 22,305 |
| Aug 21, 2025 | 27.75 | 27.90 | 27.65 | 27.85 | 27.85 | - | 27,821 |
| Aug 20, 2025 | 27.60 | 28.00 | 27.60 | 27.85 | 27.85 | 0.54% | 30,921 |
| Aug 19, 2025 | 27.75 | 28.00 | 27.65 | 27.70 | 27.70 | - | 24,470 |
| Aug 18, 2025 | 27.50 | 28.00 | 27.50 | 27.70 | 27.70 | 0.91% | 40,022 |
| Aug 15, 2025 | 27.75 | 27.75 | 27.45 | 27.45 | 27.45 | -0.36% | 23,406 |
| Aug 14, 2025 | 28.00 | 28.15 | 27.55 | 27.55 | 27.55 | -0.90% | 41,486 |
| Aug 13, 2025 | 28.10 | 28.10 | 27.80 | 27.80 | 27.80 | -0.54% | 31,835 |
| Aug 12, 2025 | 28.40 | 28.45 | 27.85 | 27.95 | 27.95 | -1.24% | 24,221 |
| Aug 11, 2025 | 28.50 | 28.55 | 28.20 | 28.30 | 28.30 | -0.70% | 25,125 |
| Aug 8, 2025 | 28.15 | 28.60 | 28.10 | 28.50 | 28.50 | 1.60% | 40,828 |
| Aug 7, 2025 | 27.90 | 28.15 | 27.85 | 28.05 | 28.05 | 0.54% | 45,973 |
| Aug 6, 2025 | 27.50 | 27.95 | 27.45 | 27.90 | 27.90 | 1.64% | 58,465 |
| Aug 5, 2025 | 27.15 | 27.45 | 27.00 | 27.45 | 27.45 | 1.48% | 38,057 |
| Aug 4, 2025 | 26.65 | 27.15 | 26.65 | 27.05 | 27.05 | 1.50% | 33,279 |
| Aug 1, 2025 | 26.85 | 26.90 | 26.50 | 26.65 | 26.65 | -0.74% | 32,088 |
| Jul 31, 2025 | 26.70 | 27.00 | 26.65 | 26.85 | 26.85 | 0.19% | 46,402 |
| Jul 30, 2025 | 26.55 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | 38,635 |
| Jul 29, 2025 | 26.50 | 26.55 | 26.40 | 26.40 | 26.40 | -0.75% | 27,491 |
| Jul 28, 2025 | 26.65 | 27.00 | 26.50 | 26.60 | 26.60 | 0.19% | 29,679 |
| Jul 25, 2025 | 26.85 | 26.85 | 26.50 | 26.55 | 26.55 | -1.30% | 31,820 |
| Jul 24, 2025 | 26.65 | 26.95 | 26.30 | 26.90 | 26.90 | 0.94% | 43,640 |
| Jul 23, 2025 | 26.90 | 26.90 | 26.55 | 26.65 | 26.65 | -0.56% | 31,688 |
| Jul 22, 2025 | 26.90 | 27.00 | 26.60 | 26.80 | 26.80 | -0.19% | 36,471 |
| Jul 21, 2025 | 26.50 | 26.95 | 26.50 | 26.85 | 26.85 | 1.70% | 29,761 |
| Jul 18, 2025 | 26.35 | 26.55 | 26.25 | 26.40 | 26.40 | 1.15% | 44,215 |
| Jul 17, 2025 | 26.20 | 26.25 | 25.90 | 26.10 | 26.10 | 0.19% | 30,891 |
| Jul 16, 2025 | 26.05 | 26.20 | 25.85 | 26.05 | 26.05 | -0.38% | 41,937 |
| Jul 15, 2025 | 26.50 | 26.70 | 26.15 | 26.15 | 26.15 | -1.69% | 40,397 |
| Jul 14, 2025 | 26.80 | 26.95 | 26.50 | 26.60 | 26.60 | -1.12% | 38,484 |
| Jul 11, 2025 | 26.95 | 27.00 | 26.65 | 26.90 | 26.90 | 0.19% | 53,441 |
| Jul 10, 2025 | 26.30 | 26.95 | 26.25 | 26.85 | 26.85 | 2.09% | 66,594 |
| Jul 9, 2025 | 26.50 | 26.50 | 26.10 | 26.30 | 26.30 | - | 73,300 |
| Jul 8, 2025 | 26.95 | 26.95 | 26.30 | 26.30 | 26.30 | -1.87% | 76,408 |
| Jul 7, 2025 | 26.80 | 27.00 | 26.65 | 26.80 | 26.80 | -0.19% | 40,397 |
| Jul 4, 2025 | 27.00 | 27.00 | 26.50 | 26.85 | 26.85 | 0.56% | 35,798 |
| Jul 3, 2025 | 27.00 | 27.15 | 26.65 | 26.70 | 26.70 | -0.56% | 77,727 |
| Jul 2, 2025 | 27.00 | 27.25 | 26.70 | 26.85 | 26.85 | -0.37% | 102,197 |
| Jul 1, 2025 | 26.75 | 26.95 | 26.65 | 26.95 | 26.95 | 0.75% | 35,170 |
| Jun 30, 2025 | 26.60 | 26.85 | 26.60 | 26.75 | 26.75 | 0.94% | 85,121 |
| Jun 27, 2025 | 26.40 | 26.60 | 26.30 | 26.50 | 26.50 | 0.76% | 49,943 |
| Jun 26, 2025 | 26.00 | 26.50 | 26.00 | 26.30 | 26.30 | 0.38% | 66,436 |
| Jun 25, 2025 | 26.65 | 26.65 | 26.05 | 26.20 | 26.20 | -1.13% | 47,991 |
| Jun 24, 2025 | 26.60 | 26.80 | 26.30 | 26.50 | 26.50 | 0.19% | 56,502 |
| Jun 23, 2025 | 25.85 | 26.65 | 25.70 | 26.45 | 26.45 | 2.12% | 60,984 |