Ecomembrane S.p.A. (BIT:ECMB)
Italy · Delayed Price · Currency is EUR 5.15
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Aug 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Aug 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Aug 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Aug 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Aug 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -1.90% | 200 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1.94% | 200 |
| Jul 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Jul 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Jul 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1.98% | 200 |
| Jul 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | - |
| Jul 25, 2025 | 5.05 | 5.05 | 4.96 | 5.05 | - | -1.94% | 1,400 |
| Jul 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Jul 23, 2025 | 4.98 | 5.30 | 4.98 | 5.15 | - | 0.98% | 2,000 |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -1.92% | 400 |
| Jul 21, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | - | - | 1,200 |
| Jul 18, 2025 | 4.98 | 5.20 | 4.98 | 5.20 | - | 6.56% | 2,400 |
| Jul 17, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | - | -2.40% | 800 |
| Jul 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Jul 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 0.40% | 200 |
| Jul 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | - | - |
| Jul 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | - | - |
| Jul 10, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | - | - |
| Jul 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | - | - |
| Jul 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | -2.35% | 1,600 |
| Jul 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 0.99% | 1,000 |
| Jul 4, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | - | 3.91% | 2,000 |
| Jul 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -1.22% | 200 |
| Jul 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1.65% | 3,000 |
| Jul 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | - |
| Jun 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | - |
| Jun 27, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | 400 |
| Jun 26, 2025 | 4.80 | 4.84 | 4.70 | 4.84 | - | - | 3,000 |
| Jun 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | - |
| Jun 24, 2025 | 4.72 | 5.00 | 4.72 | 4.84 | - | 4.31% | 9,400 |
| Jun 23, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -2.11% | 800 |
| Jun 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | - |
| Jun 19, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | - |
| Jun 18, 2025 | 4.48 | 4.74 | 4.48 | 4.74 | - | 7.24% | 5,400 |
| Jun 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | - | - |
| Jun 16, 2025 | 4.60 | 4.60 | 4.32 | 4.42 | - | -5.96% | 3,000 |
| Jun 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | - |
| Jun 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | - |
| Jun 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | - |
| Jun 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | - |
| Jun 9, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | 1,000 |
| Jun 6, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | 200 |
| Jun 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | - |
| Jun 4, 2025 | 4.58 | 4.70 | 4.58 | 4.70 | - | 4.44% | 1,200 |
| Jun 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -2.17% | 800 |