Eurocommercial Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	27.45	27.45	27.45	27.45	27.45	1.48%	-
Jul 2, 2026	27.05	27.05	27.05	27.05	27.05	-0.55%	-
Jul 1, 2026	27.20	27.20	27.20	27.20	27.20	-1.81%	-
Jun 30, 2026	27.70	27.70	27.70	27.70	27.70	-	-
Jun 29, 2026	27.70	27.70	27.70	27.70	27.70	2.21%	-
Jun 26, 2026	27.10	27.10	27.10	27.10	27.10	-1.09%	-
Jun 25, 2026	27.40	27.40	27.40	27.40	27.40	0.74%	-
Jun 24, 2026	27.20	27.20	27.20	27.20	27.20	-	-
Jun 23, 2026	27.20	27.20	27.20	27.20	27.20	1.12%	-
Jun 22, 2026	26.90	26.90	26.90	26.90	26.90	-1.28%	-
Jun 19, 2026	27.25	27.25	27.25	27.25	27.25	0.18%	-
Jun 18, 2026	27.20	27.20	27.20	27.20	27.20	-1.27%	-
Jun 17, 2026	27.55	27.55	27.55	27.55	27.55	-0.54%	-
Jun 16, 2026	27.70	27.70	27.70	27.70	27.70	-2.29%	-
Jun 15, 2026	28.35	28.35	28.35	28.35	28.35	1.07%	-
Jun 12, 2026	28.05	28.05	28.05	28.05	28.05	2.37%	-
Jun 11, 2026	27.40	27.40	27.40	27.40	27.40	1.11%	-
Jun 10, 2026	27.10	27.10	27.10	27.10	27.10	1.50%	-
Jun 9, 2026	26.70	26.70	26.70	26.70	26.70	1.52%	-
Jun 8, 2026	26.30	26.30	26.30	26.30	26.30	-0.94%	-
Jun 5, 2026	26.55	26.55	26.55	26.55	26.55	-1.30%	-
Jun 4, 2026	26.90	26.90	26.90	26.90	26.90	-0.33%	-
Jun 3, 2026	28.10	28.10	28.10	28.10	26.99	-1.75%	-
Jun 2, 2026	28.60	28.60	28.60	28.60	27.47	-1.55%	-
Jun 1, 2026	29.05	29.05	29.05	29.05	27.90	0.35%	-
May 29, 2026	28.95	28.95	28.95	28.95	27.81	0.70%	-
May 28, 2026	28.75	28.75	28.75	28.75	27.61	-0.17%	-
May 27, 2026	28.80	28.80	28.80	28.80	27.66	0.70%	-
May 26, 2026	28.60	28.60	28.60	28.60	27.47	-0.35%	-
May 25, 2026	28.70	28.70	28.70	28.70	27.57	1.41%	-
May 22, 2026	28.30	28.30	28.30	28.30	27.18	-	-
May 21, 2026	28.30	28.30	28.30	28.30	27.18	1.62%	-
May 20, 2026	27.85	27.85	27.85	27.85	26.75	1.83%	-
May 19, 2026	27.35	27.35	27.35	27.35	26.27	1.30%	-
May 18, 2026	27.00	27.00	27.00	27.00	25.93	-	-
May 15, 2026	27.00	27.00	27.00	27.00	25.93	-1.28%	-
May 14, 2026	27.35	27.35	27.35	27.35	26.27	0.92%	-
May 13, 2026	27.55	27.55	27.10	27.10	26.03	-0.73%	355
May 12, 2026	27.30	27.30	27.30	27.30	26.22	0.18%	-
May 11, 2026	27.25	27.25	27.25	27.25	26.17	-	-
May 8, 2026	27.25	27.25	27.25	27.25	26.17	-2.85%	-
May 7, 2026	28.05	28.05	28.05	28.05	26.94	1.63%	-
May 6, 2026	27.60	27.60	27.60	27.60	26.51	0.55%	-
May 5, 2026	27.45	27.45	27.45	27.45	26.37	-1.44%	-
May 4, 2026	27.85	27.85	27.85	27.85	26.75	1.64%	-
Apr 30, 2026	27.40	27.40	27.40	27.40	26.32	-3.18%	-
Apr 29, 2026	28.30	28.30	28.30	28.30	27.18	-	-
Apr 28, 2026	28.30	28.30	28.30	28.30	27.18	0.53%	-
Apr 27, 2026	28.15	28.15	28.15	28.15	27.04	-0.53%	-
Apr 24, 2026	28.30	28.30	28.30	28.30	27.18	0.18%	-