Ecomembrane S.p.A. (BIT:ECMB)
Italy · Delayed Price · Currency is EUR 5.55
-0.15 (-2.63%)
At close: Aug 14, 2026
Ecomembrane Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.60 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | 3,800 |
| Aug 13, 2026 | 5.45 | 5.80 | 5.45 | 5.70 | 5.70 | 3.64% | 9,000 |
| Aug 12, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 5,800 |
| Aug 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 1,400 |
| Aug 10, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 6,600 |
| Aug 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 200 |
| Aug 6, 2026 | 5.35 | 5.60 | 5.35 | 5.50 | 5.50 | 1.85% | 5,000 |
| Aug 5, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 2,800 |
| Aug 4, 2026 | 5.35 | 5.65 | 5.25 | 5.50 | 5.50 | 4.76% | 13,000 |
| Aug 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 1,000 |
| Jul 31, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -2.75% | 1,600 |
| Jul 30, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 2.83% | 4,200 |
| Jul 29, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 4,200 |
| Jul 28, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 1.96% | 5,600 |
| Jul 27, 2026 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -5.56% | 8,600 |
| Jul 24, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 800 |
| Jul 23, 2026 | 5.30 | 5.45 | 5.25 | 5.30 | 5.30 | - | 2,800 |
| Jul 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 400 |
| Jul 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 1,600 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 1,200 |
| Jul 16, 2026 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 3,800 |
| Jul 15, 2026 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | -2.70% | 4,400 |
| Jul 14, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 2,600 |
| Jul 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,600 |
| Jul 10, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | - | 3,200 |
| Jul 9, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | 1,000 |
| Jul 8, 2026 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -1.82% | 1,400 |
| Jul 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 200 |
| Jul 6, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | 1,000 |
| Jul 3, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | - | 8,400 |
| Jul 2, 2026 | 5.50 | 5.60 | 5.35 | 5.35 | 5.35 | -2.73% | 4,600 |
| Jul 1, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | -1.79% | 3,200 |
| Jun 30, 2026 | 5.65 | 5.75 | 5.55 | 5.60 | 5.60 | -3.45% | 3,400 |
| Jun 29, 2026 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 5.45% | 5,000 |
| Jun 26, 2026 | 5.20 | 5.60 | 5.20 | 5.50 | 5.50 | 3.77% | 9,000 |
| Jun 25, 2026 | 5.50 | 5.65 | 5.30 | 5.30 | 5.30 | -2.75% | 14,000 |
| Jun 24, 2026 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | -5.22% | 11,400 |
| Jun 23, 2026 | 5.80 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 800 |
| Jun 22, 2026 | 6.25 | 6.30 | 5.80 | 5.90 | 5.90 | -4.84% | 17,200 |
| Jun 19, 2026 | 6.50 | 6.70 | 6.05 | 6.20 | 6.20 | -2.36% | 54,400 |
| Jun 18, 2026 | 6.40 | 6.80 | 6.00 | 6.35 | 6.35 | -1.55% | 37,400 |
| Jun 17, 2026 | 5.75 | 6.50 | 5.60 | 6.45 | 6.45 | 12.17% | 41,600 |
| Jun 16, 2026 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | - | 6,600 |
| Jun 15, 2026 | 5.95 | 6.05 | 5.70 | 5.75 | 5.75 | -1.71% | 7,800 |
| Jun 12, 2026 | 5.85 | 6.05 | 5.85 | 5.85 | 5.85 | - | 5,000 |
| Jun 11, 2026 | 5.75 | 6.05 | 5.70 | 5.85 | 5.85 | 0.86% | 6,400 |
| Jun 10, 2026 | 6.15 | 6.15 | 5.80 | 5.80 | 5.80 | -4.92% | 5,600 |
| Jun 9, 2026 | 6.40 | 6.50 | 6.10 | 6.10 | 6.10 | -3.17% | 8,200 |
| Jun 8, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 1.61% | 1,600 |