Eurocommercial Properties N.V. (AMS:ECMPA)
Netherlands · Delayed Price · Currency is EUR 27.00
+0.70 (2.66%)
At close: Jan 7, 2026
Eurocommercial Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 26.30 | 27.15 | 26.30 | 27.00 | 27.00 | 2.66% | 86,316 |
| Jan 6, 2026 | 26.35 | 26.40 | 25.95 | 26.30 | 26.30 | 0.19% | 52,013 |
| Jan 5, 2026 | 26.15 | 26.35 | 25.85 | 26.25 | 26.25 | 0.77% | 124,917 |
| Jan 2, 2026 | 26.10 | 26.40 | 25.95 | 26.05 | 26.05 | - | 49,987 |
| Dec 31, 2025 | 26.25 | 26.25 | 25.95 | 26.05 | 26.05 | -0.57% | 10,522 |
| Dec 30, 2025 | 26.25 | 26.35 | 26.05 | 26.20 | 26.20 | 0.58% | 20,602 |
| Dec 29, 2025 | 25.85 | 26.25 | 25.85 | 26.05 | 26.05 | 0.19% | 30,247 |
| Dec 24, 2025 | 25.95 | 26.05 | 25.95 | 26.00 | 26.00 | -0.19% | 13,047 |
| Dec 23, 2025 | 26.05 | 26.25 | 26.00 | 26.05 | 26.05 | 0.39% | 47,870 |
| Dec 22, 2025 | 25.60 | 26.10 | 25.45 | 25.95 | 25.95 | 0.39% | 57,994 |
| Dec 19, 2025 | 25.70 | 25.85 | 25.60 | 25.85 | 25.85 | 0.39% | 102,855 |
| Dec 18, 2025 | 25.75 | 25.95 | 25.65 | 25.75 | 25.75 | 0.19% | 119,577 |
| Dec 17, 2025 | 25.80 | 25.95 | 25.60 | 25.70 | 25.70 | -0.19% | 45,950 |
| Dec 16, 2025 | 25.55 | 25.90 | 25.55 | 25.75 | 25.75 | 0.98% | 27,250 |
| Dec 15, 2025 | 25.65 | 25.70 | 25.50 | 25.50 | 25.50 | -0.20% | 40,645 |
| Dec 12, 2025 | 25.65 | 25.85 | 25.55 | 25.55 | 25.55 | -0.39% | 36,303 |
| Dec 11, 2025 | 25.80 | 25.90 | 25.65 | 25.65 | 25.65 | -0.77% | 34,787 |
| Dec 10, 2025 | 25.95 | 26.00 | 25.80 | 25.85 | 25.85 | -0.58% | 31,814 |
| Dec 9, 2025 | 26.00 | 26.10 | 25.80 | 26.00 | 26.00 | - | 32,744 |
| Dec 8, 2025 | 26.15 | 26.30 | 25.90 | 26.00 | 26.00 | -0.57% | 40,329 |
| Dec 5, 2025 | 26.35 | 26.35 | 26.10 | 26.15 | 26.15 | - | 55,253 |
| Dec 4, 2025 | 26.45 | 26.50 | 26.15 | 26.15 | 26.15 | -0.95% | 38,647 |
| Dec 3, 2025 | 26.50 | 26.70 | 26.30 | 26.40 | 26.40 | - | 49,453 |
| Dec 2, 2025 | 26.15 | 26.45 | 26.15 | 26.40 | 26.40 | 0.76% | 43,345 |
| Dec 1, 2025 | 26.40 | 26.40 | 26.15 | 26.20 | 26.20 | -1.32% | 51,935 |
| Nov 28, 2025 | 26.50 | 26.65 | 26.30 | 26.55 | 26.55 | -0.19% | 34,975 |
| Nov 27, 2025 | 26.55 | 26.75 | 26.45 | 26.60 | 26.60 | 0.19% | 40,800 |
| Nov 26, 2025 | 26.20 | 26.70 | 26.15 | 26.55 | 26.55 | 1.34% | 71,222 |
| Nov 25, 2025 | 26.00 | 26.35 | 25.75 | 26.20 | 26.20 | 1.35% | 52,873 |
| Nov 24, 2025 | 25.80 | 26.05 | 25.70 | 25.85 | 25.85 | 0.78% | 71,276 |
| Nov 21, 2025 | 25.40 | 25.70 | 25.15 | 25.65 | 25.65 | 0.79% | 51,113 |
| Nov 20, 2025 | 25.50 | 25.70 | 25.40 | 25.45 | 25.45 | -1.36% | 78,793 |
| Nov 19, 2025 | 25.80 | 25.95 | 25.60 | 25.80 | 25.80 | 0.19% | 29,881 |
| Nov 18, 2025 | 26.10 | 26.10 | 25.40 | 25.75 | 25.75 | -0.96% | 59,695 |
| Nov 17, 2025 | 26.00 | 26.05 | 25.70 | 26.00 | 26.00 | 0.19% | 42,458 |
| Nov 14, 2025 | 26.40 | 26.45 | 25.70 | 25.95 | 25.95 | -2.08% | 33,329 |
| Nov 13, 2025 | 26.35 | 26.75 | 26.35 | 26.50 | 26.50 | 0.19% | 63,288 |
| Nov 12, 2025 | 26.50 | 26.70 | 26.30 | 26.45 | 26.45 | -0.19% | 65,413 |
| Nov 11, 2025 | 26.05 | 26.65 | 26.05 | 26.50 | 26.50 | 1.73% | 55,699 |
| Nov 10, 2025 | 26.30 | 26.30 | 26.00 | 26.05 | 26.05 | -0.19% | 23,804 |
| Nov 7, 2025 | 26.05 | 26.20 | 25.85 | 26.10 | 26.10 | - | 29,471 |
| Nov 6, 2025 | 26.10 | 26.15 | 25.85 | 26.10 | 26.10 | 1.16% | 32,057 |
| Nov 5, 2025 | 25.95 | 26.15 | 25.80 | 25.80 | 25.80 | -0.77% | 44,136 |
| Nov 4, 2025 | 25.50 | 26.00 | 25.20 | 26.00 | 26.00 | 0.19% | 100,160 |
| Nov 3, 2025 | 25.90 | 26.00 | 25.60 | 25.95 | 25.95 | 0.19% | 43,657 |
| Oct 31, 2025 | 26.00 | 26.00 | 25.75 | 25.90 | 25.90 | 0.39% | 74,571 |
| Oct 30, 2025 | 25.80 | 26.00 | 25.70 | 25.80 | 25.80 | -0.77% | 46,382 |
| Oct 29, 2025 | 25.80 | 26.10 | 25.75 | 26.00 | 26.00 | 0.78% | 52,966 |
| Oct 28, 2025 | 26.00 | 26.20 | 25.80 | 25.80 | 25.80 | -1.34% | 33,269 |
| Oct 27, 2025 | 26.30 | 26.35 | 25.95 | 26.15 | 26.15 | -0.76% | 61,130 |