Ecomembrane S.p.A. (BIT:ECMB)
Italy · Delayed Price · Currency is EUR 4.940
-0.110 (-2.18%)
Last updated: Sep 19, 2025, 9:01 AM CET
Ecomembrane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,200 |
| Aug 21, 2025 | 5.15 | 5.50 | 5.15 | 5.30 | 5.30 | 0.95% | 1,800 |
| Aug 20, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -1.87% | 1,200 |
| Aug 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 800 |
| Aug 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 200 |
| Aug 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 200 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 200 |
| Jul 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 200 |
| Jul 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 25, 2025 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | -1.94% | 1,400 |
| Jul 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 23, 2025 | 4.98 | 5.30 | 4.98 | 5.15 | 5.15 | 0.98% | 2,000 |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 400 |
| Jul 21, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 1,200 |
| Jul 18, 2025 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 6.56% | 2,400 |
| Jul 17, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -2.40% | 800 |
| Jul 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 200 |
| Jul 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |