Eurocommercial Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	27.25	27.50	27.15	27.35	26.26	-0.36%	39,139
May 14, 2026	27.40	27.55	27.25	27.45	26.36	0.55%	26,764
May 13, 2026	27.50	27.50	27.10	27.30	26.21	-0.55%	49,245
May 12, 2026	27.50	27.75	27.25	27.45	26.36	-0.36%	40,868
May 11, 2026	27.50	27.70	27.15	27.55	26.45	0.73%	38,889
May 8, 2026	27.60	27.65	26.95	27.35	26.26	-0.73%	89,985
May 7, 2026	28.30	28.30	27.55	27.55	26.45	-1.43%	62,358
May 6, 2026	27.75	28.25	27.70	27.95	26.84	1.64%	68,599
May 5, 2026	27.75	27.85	27.30	27.50	26.40	-0.18%	39,617
May 4, 2026	28.00	28.00	27.45	27.55	26.45	-1.25%	39,167
Apr 30, 2026	27.75	28.00	27.65	27.90	26.79	0.36%	47,751
Apr 29, 2026	28.25	28.25	27.80	27.80	26.69	-1.77%	46,661
Apr 28, 2026	28.40	28.45	28.05	28.30	27.17	-0.35%	58,443
Apr 27, 2026	28.00	28.40	28.00	28.40	27.27	0.35%	28,691
Apr 24, 2026	28.40	28.65	28.15	28.30	27.17	-0.70%	78,869
Apr 23, 2026	28.35	28.70	28.20	28.50	27.36	0.18%	41,312
Apr 22, 2026	28.50	28.70	28.40	28.45	27.32	0.53%	52,818
Apr 21, 2026	28.50	28.75	28.30	28.30	27.17	-0.70%	39,596
Apr 20, 2026	28.55	28.70	28.45	28.50	27.36	-0.35%	37,575
Apr 17, 2026	28.35	28.75	28.05	28.60	27.46	1.42%	75,394
Apr 16, 2026	28.05	28.40	28.00	28.20	27.08	0.18%	63,803
Apr 15, 2026	28.15	28.35	27.95	28.15	27.03	0.18%	76,989
Apr 14, 2026	27.85	28.25	27.85	28.10	26.98	1.44%	77,465
Apr 13, 2026	27.75	28.05	27.45	27.70	26.60	-1.60%	76,890
Apr 10, 2026	27.95	28.50	27.95	28.15	27.03	0.54%	87,143
Apr 9, 2026	27.75	28.00	27.70	28.00	26.88	1.27%	71,103
Apr 8, 2026	27.60	27.90	27.25	27.65	26.55	3.95%	82,060
Apr 7, 2026	27.05	27.30	26.60	26.60	25.54	-1.48%	71,897
Apr 2, 2026	26.45	27.05	26.30	27.00	25.92	1.31%	66,973