Ecomembrane S.p.A. (BIT:ECMB)
Italy · Delayed Price · Currency is EUR 3.680
0.00 (0.00%)
Last updated: Jan 22, 2026, 9:54 AM CET
Ecomembrane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | - | - | 400 |
| 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 | - | - |
| Nov 26, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | 1.07% | 2,800 |
| Nov 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | 1,000 |
| Nov 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | 200 |
| Nov 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | 800 |
| Nov 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | 600 |
| Nov 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Nov 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Nov 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | 200 |
| Nov 10, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 2.15% | 800 |
| Nov 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |