Eurocommercial Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	26.80	27.00	26.70	26.95	-	1.51%	8,454
Sep 24, 2026	26.55	26.85	26.45	26.55	26.55	-	49,272
Sep 23, 2026	27.15	27.23	26.30	26.55	26.55	-2.57%	73,745
Sep 22, 2026	26.90	27.30	26.65	27.25	27.25	1.68%	76,096
Sep 21, 2026	27.10	27.10	26.55	26.80	26.80	0.56%	37,536
Sep 18, 2026	27.40	27.40	26.65	26.65	26.65	-3.09%	136,377
Sep 17, 2026	27.05	27.65	26.90	27.50	27.50	1.48%	219,696
Sep 16, 2026	26.80	27.30	26.80	27.10	27.10	1.31%	51,381
Sep 15, 2026	26.55	26.80	26.45	26.75	26.75	0.56%	57,662
Sep 14, 2026	26.60	26.85	26.55	26.60	26.60	0.19%	33,642
Sep 11, 2026	26.80	26.80	26.50	26.55	26.55	-0.38%	32,981
Sep 10, 2026	26.60	27.05	26.60	26.65	26.65	-0.37%	35,098
Sep 9, 2026	27.15	27.25	26.60	26.75	26.75	-1.47%	51,588
Sep 8, 2026	27.25	27.35	27.00	27.15	27.15	-0.18%	33,973
Sep 7, 2026	27.60	27.60	27.10	27.20	27.20	-1.63%	35,308
Sep 4, 2026	27.45	27.75	27.45	27.65	27.65	0.73%	19,782
Sep 3, 2026	27.40	27.65	27.30	27.45	27.45	0.37%	45,611
Sep 2, 2026	26.95	27.35	26.95	27.35	27.35	0.74%	48,669
Sep 1, 2026	27.15	27.30	26.80	27.15	27.15	0.37%	47,371
Aug 31, 2026	27.60	27.75	27.05	27.05	27.05	-2.17%	121,234
Aug 28, 2026	27.05	27.90	26.95	27.65	27.65	3.17%	102,190
Aug 27, 2026	27.05	27.15	26.60	26.80	26.80	-1.29%	84,164
Aug 26, 2026	27.15	27.35	26.95	27.15	27.15	0.18%	57,559
Aug 25, 2026	26.75	27.20	26.75	27.10	27.10	0.93%	33,389
Aug 24, 2026	26.95	27.05	26.80	26.85	26.85	-	31,980
Aug 21, 2026	26.85	27.10	26.70	26.85	26.85	0.37%	42,490
Aug 20, 2026	26.95	27.15	26.75	26.75	26.75	-0.56%	33,868
Aug 19, 2026	26.75	27.00	26.65	26.90	26.90	0.75%	28,267
Aug 18, 2026	26.90	27.05	26.70	26.70	26.70	-0.93%	44,333
Aug 17, 2026	27.00	27.15	26.80	26.95	26.95	-0.19%	36,968
Aug 14, 2026	27.40	27.40	26.85	27.00	27.00	-0.37%	26,818
Aug 13, 2026	27.10	27.35	27.05	27.10	27.10	0.18%	29,319
Aug 12, 2026	27.45	27.50	26.85	27.05	27.05	-1.28%	52,832
Aug 11, 2026	27.45	27.55	27.25	27.40	27.40	-	31,445
Aug 10, 2026	27.60	27.65	27.30	27.40	27.40	-1.08%	26,371
Aug 7, 2026	27.80	27.80	27.30	27.70	27.70	-0.54%	38,298
Aug 6, 2026	28.00	28.10	27.70	27.85	27.85	-0.36%	37,773
Aug 5, 2026	28.10	28.20	27.90	27.95	27.95	-0.53%	40,987
Aug 4, 2026	28.08	28.40	28.08	28.10	28.10	-0.35%	55,968
Aug 3, 2026	28.15	28.20	27.95	28.20	28.20	0.71%	58,229
Jul 31, 2026	28.00	28.20	27.85	28.00	28.00	0.36%	82,565
Jul 30, 2026	27.60	28.10	27.60	27.90	27.90	0.90%	93,038
Jul 29, 2026	27.55	27.70	27.40	27.65	27.65	0.36%	43,997
Jul 28, 2026	27.25	27.70	27.25	27.55	27.55	1.29%	48,279
Jul 27, 2026	27.45	27.45	27.20	27.20	27.20	0.37%	51,700
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