Ecomembrane S.p.A. (BIT:ECMB)
Italy · Delayed Price · Currency is EUR 5.05
0.00 (0.00%)
At close: May 6, 2026
Ecomembrane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.15 | 5.25 | 5.05 | 5.05 | 5.05 | - | 6,000 |
| May 5, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -4.72% | 4,800 |
| May 4, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 2.91% | 3,000 |
| Apr 30, 2026 | 5.20 | 5.20 | 5.00 | 5.15 | 5.15 | - | 4,200 |
| Apr 29, 2026 | 5.30 | 5.40 | 5.10 | 5.15 | 5.15 | -4.63% | 5,400 |
| Apr 28, 2026 | 5.55 | 5.55 | 5.25 | 5.40 | 5.40 | -0.92% | 4,000 |
| Apr 27, 2026 | 5.35 | 5.55 | 5.35 | 5.45 | 5.45 | 3.81% | 10,000 |
| Apr 24, 2026 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -5.41% | 6,200 |
| Apr 23, 2026 | 5.45 | 5.65 | 5.35 | 5.55 | 5.55 | - | 6,400 |
| Apr 22, 2026 | 5.65 | 5.75 | 5.45 | 5.55 | 5.55 | -1.77% | 4,400 |
| Apr 21, 2026 | 5.40 | 5.90 | 5.35 | 5.65 | 5.65 | 3.67% | 57,200 |
| Apr 20, 2026 | 5.00 | 5.45 | 5.00 | 5.45 | 5.45 | 9.44% | 6,400 |
| Apr 17, 2026 | 5.05 | 5.20 | 4.98 | 4.98 | 4.98 | -0.40% | 6,600 |
| Apr 16, 2026 | 4.94 | 5.00 | 4.86 | 5.00 | 5.00 | 2.88% | 3,600 |
| Apr 15, 2026 | 4.74 | 4.96 | 4.74 | 4.86 | 4.86 | 0.83% | 2,400 |
| Apr 14, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -2.82% | 4,000 |
| Apr 13, 2026 | 4.90 | 4.98 | 4.74 | 4.96 | 4.96 | 3.33% | 6,600 |
| Apr 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 400 |
| Apr 8, 2026 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 8.11% | 10,800 |
| Apr 7, 2026 | 4.70 | 4.70 | 4.44 | 4.44 | 4.44 | -3.48% | 2,400 |
| Apr 2, 2026 | 4.46 | 4.62 | 4.46 | 4.60 | 4.60 | 2.22% | 5,000 |
| Apr 1, 2026 | 4.40 | 4.56 | 4.40 | 4.50 | 4.50 | 4.17% | 6,200 |
| Mar 31, 2026 | 4.60 | 4.60 | 4.32 | 4.32 | 4.32 | -4.42% | 3,200 |
| Mar 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | 200 |
| Mar 27, 2026 | 4.58 | 4.70 | 4.58 | 4.60 | 4.60 | 0.44% | 3,800 |
| Mar 26, 2026 | 4.82 | 4.82 | 4.58 | 4.58 | 4.58 | -3.78% | 3,200 |
| 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 |