Eurocommercial Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	27.10	27.25	27.00	27.10	27.10	0.37%	32,818
Jul 23, 2026	27.20	27.40	26.95	27.00	27.00	-0.74%	80,443
Jul 22, 2026	26.60	27.20	26.40	27.20	27.20	2.26%	64,081
Jul 21, 2026	27.05	27.05	26.45	26.60	26.60	-1.66%	70,998
Jul 20, 2026	26.90	27.10	26.70	27.05	27.05	0.37%	49,371
Jul 17, 2026	26.65	26.95	26.65	26.95	26.95	0.37%	54,645
Jul 16, 2026	26.90	26.95	26.65	26.85	26.85	-	39,095
Jul 15, 2026	26.75	27.15	26.50	26.85	26.85	0.56%	50,898
Jul 14, 2026	26.70	26.80	26.40	26.70	26.70	-	56,321
Jul 13, 2026	26.75	26.95	26.70	26.70	26.70	-0.19%	23,829
Jul 10, 2026	27.15	27.15	26.75	26.75	26.75	-0.19%	57,781
Jul 9, 2026	26.90	27.00	26.75	26.80	26.80	0.19%	53,785
Jul 8, 2026	27.20	27.25	26.60	26.75	26.75	-2.01%	84,952
Jul 7, 2026	27.40	27.45	27.25	27.30	27.30	0.18%	42,955
Jul 6, 2026	27.35	27.60	27.25	27.25	27.25	-0.73%	57,550
Jul 3, 2026	27.40	27.65	27.40	27.45	27.45	-	28,855
Jul 2, 2026	27.10	27.60	27.10	27.45	27.45	1.10%	50,632
Jul 1, 2026	27.30	27.35	27.00	27.15	27.15	-0.55%	49,892
Jun 30, 2026	27.65	27.75	27.20	27.30	27.30	-1.27%	71,402
Jun 29, 2026	27.75	27.80	27.50	27.65	27.65	-0.36%	31,430
Jun 26, 2026	27.70	27.90	27.45	27.75	27.75	1.28%	38,936
Jun 25, 2026	27.50	27.65	27.40	27.40	27.40	-0.18%	51,032
Jun 24, 2026	27.50	27.70	27.20	27.45	27.45	0.55%	43,368
Jun 23, 2026	27.40	27.50	27.20	27.30	27.30	-0.73%	50,896
Jun 22, 2026	27.00	27.50	26.90	27.50	27.50	1.85%	39,780
Jun 19, 2026	27.35	27.35	26.95	27.00	27.00	-1.46%	68,264
Jun 18, 2026	27.40	27.40	26.85	27.40	27.40	-	48,635
Jun 17, 2026	27.70	27.75	27.30	27.40	27.40	-0.90%	60,995
Jun 16, 2026	27.95	28.05	27.65	27.65	27.65	-0.72%	65,664
Jun 15, 2026	28.20	28.40	27.50	27.85	27.85	-0.71%	68,068
Jun 12, 2026	27.80	28.10	27.75	28.05	28.05	1.08%	62,289
Jun 11, 2026	27.55	27.90	27.55	27.75	27.75	0.54%	54,209
Jun 10, 2026	27.15	27.90	27.15	27.60	27.60	1.85%	77,230
Jun 9, 2026	26.95	27.30	26.90	27.10	27.10	0.74%	62,058
Jun 8, 2026	26.55	27.15	26.50	26.90	26.90	0.56%	78,751
Jun 5, 2026	26.60	27.00	26.60	26.75	26.75	0.38%	48,057
Jun 4, 2026	26.70	27.00	26.50	26.65	26.65	-0.34%	103,256
Jun 3, 2026	28.50	28.50	27.60	27.85	26.74	-1.24%	118,714
Jun 2, 2026	28.65	29.05	28.15	28.20	27.08	-1.40%	142,521
Jun 1, 2026	29.15	29.20	28.45	28.60	27.46	-1.89%	144,944
May 29, 2026	29.20	29.50	29.05	29.15	27.99	0.52%	139,178
May 28, 2026	28.85	29.20	28.75	29.00	27.84	-	70,173
May 27, 2026	28.95	29.10	28.60	29.00	27.84	0.52%	107,748
May 26, 2026	28.85	29.00	28.70	28.85	27.70	0.35%	56,969
May 25, 2026	28.80	28.90	28.75	28.75	27.60	0.70%	42,999
May 22, 2026	28.40	28.65	28.30	28.55	27.41	1.06%	37,485
May 21, 2026	28.10	28.75	28.10	28.25	27.12	-0.70%	43,304
May 20, 2026	27.90	28.45	27.75	28.45	27.32	1.97%	54,825
May 19, 2026	27.45	27.90	27.30	27.90	26.79	1.64%	57,704
May 18, 2026	27.20	27.55	27.10	27.45	26.36	0.37%	40,955