Ecomembrane S.p.A. (BIT:ECMB)
Italy · Delayed Price · Currency is EUR 3.940
-0.040 (-1.01%)
At close: Oct 31, 2025
Ecomembrane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | 800 |
| Oct 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Oct 29, 2025 | 4.02 | 4.04 | 3.94 | 3.98 | 3.98 | -3.86% | 4,800 |
| Oct 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | 600 |
| Oct 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | 400 |
| Oct 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 200 |
| Oct 20, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | 1,000 |
| Oct 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | 400 |
| Oct 16, 2025 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | 0.98% | 600 |
| Oct 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | 600 |
| Oct 13, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 9, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -1.89% | 1,000 |
| Oct 8, 2025 | 4.18 | 4.26 | 4.12 | 4.24 | 4.24 | -0.93% | 7,400 |
| Oct 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | 1,000 |
| Oct 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | 400 |
| Oct 3, 2025 | 4.50 | 4.50 | 4.24 | 4.36 | 4.36 | -1.36% | 3,200 |
| Oct 2, 2025 | 4.36 | 4.44 | 4.34 | 4.42 | 4.42 | 3.76% | 2,800 |
| Oct 1, 2025 | 4.42 | 4.42 | 4.26 | 4.26 | 4.26 | -2.74% | 1,200 |
| Sep 30, 2025 | 4.50 | 4.54 | 4.36 | 4.38 | 4.38 | -1.79% | 4,200 |
| Sep 29, 2025 | 4.74 | 4.74 | 4.36 | 4.46 | 4.46 | -7.85% | 20,800 |
| Sep 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | 800 |
| Sep 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 24, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 23, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | 800 |
| Sep 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | 200 |
| Sep 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 15, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | 2,400 |
| Sep 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 400 |
| Sep 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 400 |
| Sep 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 200 |
| Sep 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 200 |
| Aug 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 26, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 1,200 |
| Aug 25, 2025 | 5.20 | 5.20 | 4.96 | 5.15 | 5.15 | -2.83% | 2,000 |