Eurocommercial Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	27.75	28.25	27.70	28.00	-	1.82%	42,809
May 5, 2026	27.75	27.85	27.30	27.50	27.50	-0.18%	39,617
May 4, 2026	28.00	28.00	27.45	27.55	27.55	-1.25%	39,167
Apr 30, 2026	27.75	28.00	27.65	27.90	27.90	0.36%	47,751
Apr 29, 2026	28.25	28.25	27.80	27.80	27.80	-1.77%	46,661
Apr 28, 2026	28.40	28.45	28.05	28.30	28.30	-0.35%	58,443
Apr 27, 2026	28.00	28.40	28.00	28.40	28.40	0.35%	28,691
Apr 24, 2026	28.40	28.65	28.15	28.30	28.30	-0.70%	78,869
Apr 23, 2026	28.35	28.70	28.20	28.50	28.50	0.18%	41,312
Apr 22, 2026	28.50	28.70	28.40	28.45	28.45	0.53%	52,818
Apr 21, 2026	28.50	28.75	28.30	28.30	28.30	-0.70%	39,596
Apr 20, 2026	28.55	28.70	28.45	28.50	28.50	-0.35%	37,575
Apr 17, 2026	28.35	28.75	28.05	28.60	28.60	1.42%	75,394
Apr 16, 2026	28.05	28.40	28.00	28.20	28.20	0.18%	63,803
Apr 15, 2026	28.15	28.35	27.95	28.15	28.15	0.18%	76,989
Apr 14, 2026	27.85	28.25	27.85	28.10	28.10	1.44%	77,465
Apr 13, 2026	27.75	28.05	27.45	27.70	27.70	-1.60%	76,890
Apr 10, 2026	27.95	28.50	27.95	28.15	28.15	0.54%	87,143
Apr 9, 2026	27.75	28.00	27.70	28.00	28.00	1.27%	71,103
Apr 8, 2026	27.60	27.90	27.25	27.65	27.65	3.95%	82,060
Apr 7, 2026	27.05	27.30	26.60	26.60	26.60	-1.48%	71,897
Apr 2, 2026	26.45	27.05	26.30	27.00	27.00	1.31%	66,973
Apr 1, 2026	26.45	26.80	26.45	26.65	26.65	2.11%	54,792
Mar 31, 2026	25.70	26.20	25.70	26.10	26.10	1.36%	75,316
Mar 30, 2026	25.15	25.80	25.05	25.75	25.75	1.98%	47,102
Mar 27, 2026	25.90	25.90	24.90	25.25	25.25	-0.79%	92,899
Mar 26, 2026	25.45	25.65	25.30	25.45	25.45	-0.97%	63,072
Mar 25, 2026	25.95	26.20	25.70	25.70	25.70	-	77,056
Mar 24, 2026	25.70	26.00	25.50	25.70	25.70	0.19%	71,096
Mar 23, 2026	25.20	26.20	24.90	25.65	25.65	-0.77%	138,871
Mar 20, 2026	26.25	26.60	25.80	25.85	25.85	-1.15%	82,362
Mar 19, 2026	26.50	26.50	26.10	26.15	26.15	-2.24%	48,270
Mar 18, 2026	26.80	26.95	26.50	26.75	26.75	-	46,867
Mar 17, 2026	26.60	26.95	26.60	26.75	26.75	0.38%	35,803
Mar 16, 2026	26.40	26.85	26.30	26.65	26.65	0.95%	35,160
Mar 13, 2026	26.15	26.70	26.10	26.40	26.40	0.19%	65,694
Mar 12, 2026	26.20	26.40	25.95	26.35	26.35	0.19%	78,324
Mar 11, 2026	26.35	26.50	26.10	26.30	26.30	-0.57%	69,483
Mar 10, 2026	25.85	26.60	25.80	26.45	26.45	3.93%	133,426
Mar 9, 2026	25.85	26.20	25.40	25.45	25.45	-4.32%	136,021
Mar 6, 2026	27.20	27.40	26.30	26.60	26.60	-1.85%	116,927
Mar 5, 2026	27.10	27.60	26.85	27.10	27.10	0.18%	78,527
Mar 4, 2026	26.95	27.20	26.70	27.05	27.05	0.56%	66,402
Mar 3, 2026	27.95	27.95	26.70	26.90	26.90	-4.10%	59,482
Mar 2, 2026	28.10	28.25	27.85	28.05	28.05	-1.41%	51,054
Feb 27, 2026	28.00	28.55	28.00	28.45	28.45	1.25%	146,730
Feb 26, 2026	28.25	28.40	28.05	28.10	28.10	-	66,271
Feb 25, 2026	27.60	28.15	27.40	28.10	28.10	2.18%	79,001
Feb 24, 2026	27.35	27.85	27.20	27.50	27.50	0.92%	86,056
Feb 23, 2026	27.05	27.40	27.00	27.25	27.25	0.37%	44,420