Ecomembrane S.p.A. (BIT:ECMB)
Italy · Delayed Price · Currency is EUR 4.720
-0.200 (-4.07%)
At close: Feb 11, 2026
Ecomembrane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 3.82 | 3.82 | 3.66 | 3.66 | 3.66 | -2.66% | 1,400 |
| Jan 13, 2026 | 3.82 | 3.82 | 3.74 | 3.76 | 3.76 | -3.59% | 2,000 |
| Jan 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | 600 |
| Jan 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 400 |
| Jan 8, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 1.60% | 600 |
| Jan 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jan 6, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | 2.17% | 1,200 |
| Jan 5, 2026 | 3.82 | 3.90 | 3.64 | 3.68 | 3.68 | -5.64% | 5,800 |
| Jan 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | 1,400 |
| Dec 30, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Dec 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | 800 |
| Dec 23, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Dec 22, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Dec 19, 2025 | 3.78 | 3.86 | 3.78 | 3.78 | 3.78 | - | 3,600 |
| Dec 18, 2025 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -2.07% | 1,200 |
| Dec 17, 2025 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 4.32% | 1,600 |
| Dec 16, 2025 | 3.70 | 3.86 | 3.70 | 3.70 | 3.70 | -2.12% | 1,000 |
| Dec 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 600 |
| Dec 12, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Dec 11, 2025 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | - | 1,600 |
| Dec 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | 800 |
| Dec 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Dec 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Dec 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 600 |
| Dec 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | 200 |
| Dec 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Dec 2, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | 400 |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | 800 |
| Nov 27, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |