Eurocommercial Properties N.V. (AMS:ECMPA)
Netherlands · Delayed Price · Currency is EUR 25.80
-0.35 (-1.34%)
Oct 28, 2025, 5:35 PM CET
Eurocommercial Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 26.50 | 26.50 | 25.95 | 26.35 | 26.35 | -0.57% | 35,162 |
| Oct 23, 2025 | 26.10 | 26.65 | 26.10 | 26.50 | 26.50 | 2.91% | 83,493 |
| Oct 22, 2025 | 26.25 | 26.65 | 25.75 | 25.75 | 25.75 | -1.53% | 162,754 |
| Oct 21, 2025 | 26.35 | 26.55 | 26.15 | 26.15 | 26.15 | -0.57% | 26,629 |
| Oct 20, 2025 | 26.30 | 26.45 | 26.15 | 26.30 | 26.30 | 0.57% | 38,608 |
| Oct 17, 2025 | 26.60 | 26.65 | 25.95 | 26.15 | 26.15 | -1.88% | 108,961 |
| Oct 16, 2025 | 26.75 | 26.85 | 26.60 | 26.65 | 26.65 | -0.56% | 42,492 |
| Oct 15, 2025 | 26.80 | 26.90 | 26.55 | 26.80 | 26.80 | 0.56% | 46,767 |
| Oct 14, 2025 | 26.80 | 27.00 | 26.65 | 26.65 | 26.65 | -0.19% | 64,573 |
| Oct 13, 2025 | 26.55 | 27.10 | 26.45 | 26.70 | 26.70 | 1.14% | 58,501 |
| Oct 10, 2025 | 26.40 | 26.55 | 26.35 | 26.40 | 26.40 | 0.57% | 44,441 |
| Oct 9, 2025 | 26.20 | 26.45 | 26.15 | 26.25 | 26.25 | 0.38% | 49,070 |
| Oct 8, 2025 | 26.20 | 26.45 | 26.00 | 26.15 | 26.15 | - | 52,554 |
| Oct 7, 2025 | 26.50 | 26.50 | 26.05 | 26.15 | 26.15 | -1.69% | 53,688 |
| Oct 6, 2025 | 26.85 | 26.85 | 26.25 | 26.60 | 26.60 | -1.12% | 46,783 |
| Oct 3, 2025 | 26.55 | 27.10 | 26.55 | 26.90 | 26.90 | 0.94% | 58,135 |
| Oct 2, 2025 | 26.85 | 27.05 | 26.60 | 26.65 | 26.65 | -0.19% | 51,494 |
| Oct 1, 2025 | 26.65 | 26.85 | 26.35 | 26.70 | 26.70 | 0.19% | 65,226 |
| Sep 30, 2025 | 26.45 | 26.65 | 26.35 | 26.65 | 26.65 | 0.57% | 53,095 |
| Sep 29, 2025 | 26.35 | 26.55 | 26.15 | 26.50 | 26.50 | 1.34% | 32,539 |
| Sep 26, 2025 | 26.60 | 26.60 | 26.10 | 26.15 | 26.15 | - | 47,863 |
| Sep 25, 2025 | 27.00 | 27.00 | 26.05 | 26.15 | 26.15 | 0.97% | 47,278 |
| Sep 24, 2025 | 25.75 | 26.10 | 25.75 | 25.90 | 25.90 | - | 29,123 |
| Sep 23, 2025 | 26.15 | 26.30 | 25.90 | 25.90 | 25.90 | -0.77% | 31,418 |
| Sep 22, 2025 | 26.00 | 26.25 | 25.90 | 26.10 | 26.10 | 0.38% | 35,381 |
| Sep 19, 2025 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | - | 134,363 |
| Sep 18, 2025 | 25.80 | 26.10 | 25.75 | 26.00 | 26.00 | 0.78% | 54,920 |
| Sep 17, 2025 | 25.60 | 25.85 | 25.45 | 25.80 | 25.80 | 0.78% | 46,306 |
| Sep 16, 2025 | 25.95 | 26.00 | 25.50 | 25.60 | 25.60 | -1.16% | 47,056 |
| Sep 15, 2025 | 26.10 | 26.25 | 25.90 | 25.90 | 25.90 | -0.19% | 26,055 |
| Sep 12, 2025 | 26.00 | 26.45 | 25.95 | 25.95 | 25.95 | -1.33% | 28,561 |
| Sep 11, 2025 | 25.85 | 26.35 | 25.85 | 26.30 | 26.30 | 1.35% | 31,172 |
| Sep 10, 2025 | 26.40 | 26.40 | 25.80 | 25.95 | 25.95 | -0.95% | 73,257 |
| Sep 9, 2025 | 26.50 | 26.60 | 26.20 | 26.20 | 26.20 | -1.13% | 20,812 |
| Sep 8, 2025 | 26.95 | 26.95 | 26.50 | 26.50 | 26.50 | -1.12% | 23,786 |
| Sep 5, 2025 | 26.50 | 26.85 | 26.20 | 26.80 | 26.80 | 1.13% | 35,661 |
| Sep 4, 2025 | 26.40 | 26.70 | 26.40 | 26.50 | 26.50 | - | 34,297 |
| Sep 3, 2025 | 26.25 | 26.50 | 26.00 | 26.50 | 26.50 | 1.15% | 44,266 |
| Sep 2, 2025 | 26.90 | 27.00 | 26.20 | 26.20 | 26.20 | -2.96% | 32,944 |
| Sep 1, 2025 | 27.15 | 27.15 | 26.90 | 27.00 | 27.00 | -0.37% | 14,152 |
| 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 |