Ecomembrane S.p.A. (BIT:ECMB)
Italy · Delayed Price · Currency is EUR 4.580
-0.180 (-3.78%)
At close: Mar 26, 2026
Ecomembrane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.60 | 4.96 | 4.52 | 4.76 | 4.76 | 2.15% | 7,200 |
| Mar 24, 2026 | 4.86 | 4.86 | 4.66 | 4.66 | 4.66 | -2.10% | 2,600 |
| Mar 23, 2026 | 4.76 | 4.94 | 4.56 | 4.76 | 4.76 | -2.06% | 6,000 |
| Mar 20, 2026 | 5.20 | 5.60 | 4.86 | 4.86 | 4.86 | -1.62% | 37,600 |
| Mar 19, 2026 | 4.90 | 5.40 | 4.84 | 4.94 | 4.94 | 0.82% | 17,000 |
| Mar 18, 2026 | 5.15 | 5.15 | 4.84 | 4.90 | 4.90 | -6.67% | 16,600 |
| Mar 17, 2026 | 5.85 | 5.85 | 5.25 | 5.25 | 5.25 | -2.78% | 40,600 |
| Mar 16, 2026 | 4.30 | 5.50 | 4.30 | 5.40 | 5.40 | 26.17% | 40,800 |
| Mar 13, 2026 | 3.98 | 4.28 | 3.92 | 4.28 | 4.28 | 7.00% | 9,400 |
| Mar 12, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 1,800 |
| Mar 11, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.97% | 1,200 |
| Mar 10, 2026 | 3.90 | 4.06 | 3.90 | 4.06 | 4.06 | 2.01% | 3,600 |
| Mar 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | 800 |
| Mar 6, 2026 | 4.00 | 4.06 | 3.98 | 4.06 | 4.06 | - | 1,200 |
| Mar 5, 2026 | 4.34 | 4.34 | 4.00 | 4.06 | 4.06 | -4.69% | 3,400 |
| Mar 4, 2026 | 3.98 | 4.30 | 3.98 | 4.26 | 4.26 | 9.23% | 13,800 |
| Mar 3, 2026 | 4.28 | 4.28 | 3.90 | 3.90 | 3.90 | -9.72% | 12,600 |
| Mar 2, 2026 | 4.42 | 4.48 | 4.32 | 4.32 | 4.32 | -2.26% | 3,400 |
| Feb 27, 2026 | 4.68 | 4.70 | 4.42 | 4.42 | 4.42 | -4.74% | 5,800 |
| Feb 26, 2026 | 4.76 | 4.76 | 4.48 | 4.64 | 4.64 | -0.43% | 4,000 |
| Feb 25, 2026 | 4.56 | 4.66 | 4.42 | 4.66 | 4.66 | 3.56% | 4,400 |
| Feb 24, 2026 | 4.36 | 4.50 | 4.24 | 4.50 | 4.50 | 1.35% | 10,800 |
| Feb 23, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 3.74% | 2,400 |
| Feb 20, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -2.73% | 4,200 |
| Feb 19, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | -0.45% | 1,400 |
| Feb 18, 2026 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | 1.84% | 3,000 |
| Feb 17, 2026 | 4.28 | 4.34 | 4.18 | 4.34 | 4.34 | -0.91% | 3,400 |
| Feb 16, 2026 | 4.40 | 4.50 | 4.38 | 4.38 | 4.38 | 1.39% | 2,800 |
| Feb 13, 2026 | 4.36 | 4.50 | 4.32 | 4.32 | 4.32 | 0.93% | 8,800 |
| Feb 12, 2026 | 4.66 | 4.78 | 4.28 | 4.28 | 4.28 | -9.32% | 22,000 |
| Feb 11, 2026 | 4.80 | 4.92 | 4.70 | 4.72 | 4.72 | -4.07% | 6,200 |
| Feb 10, 2026 | 4.94 | 5.00 | 4.76 | 4.92 | 4.92 | 0.41% | 22,800 |
| Feb 9, 2026 | 5.45 | 5.45 | 4.72 | 4.90 | 4.90 | -10.91% | 42,000 |
| Feb 6, 2026 | 5.50 | 5.75 | 5.15 | 5.50 | 5.50 | -0.90% | 76,600 |
| Feb 5, 2026 | 5.20 | 5.70 | 5.00 | 5.55 | 5.55 | 13.73% | 142,000 |
| Feb 4, 2026 | 4.24 | 4.92 | 4.24 | 4.88 | 4.88 | 16.19% | 75,000 |
| Feb 3, 2026 | 3.78 | 4.20 | 3.78 | 4.20 | 4.20 | 12.90% | 11,600 |
| Feb 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | 800 |
| Jan 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 200 |
| Jan 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | 600 |
| Jan 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | 1,000 |
| Jan 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | 800 |
| Jan 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jan 23, 2026 | 3.68 | 3.76 | 3.68 | 3.68 | 3.68 | - | 6,400 |
| Jan 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 1,000 |
| Jan 21, 2026 | 3.50 | 3.72 | 3.50 | 3.68 | 3.68 | 4.55% | 11,200 |
| Jan 20, 2026 | 3.64 | 3.80 | 3.52 | 3.52 | 3.52 | -1.68% | 28,800 |
| Jan 19, 2026 | 3.72 | 3.80 | 3.58 | 3.58 | 3.58 | -2.19% | 8,000 |
| Jan 16, 2026 | 3.80 | 4.00 | 3.66 | 3.66 | 3.66 | -2.14% | 18,000 |
| Jan 15, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | 400 |