Ecomembrane S.p.A. (BIT:ECMB)
Italy · Delayed Price · Currency is EUR 5.45
+0.10 (1.87%)
At close: Jul 6, 2026
Ecomembrane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 6.50 | 6.80 | 6.20 | 6.20 | 6.20 | -4.62% | 16,000 |
| Jun 4, 2026 | 6.95 | 7.25 | 6.45 | 6.50 | 6.50 | -6.47% | 34,600 |
| Jun 3, 2026 | 6.45 | 7.45 | 6.40 | 6.95 | 6.95 | 7.75% | 82,400 |
| Jun 2, 2026 | 5.35 | 6.45 | 5.35 | 6.45 | 6.45 | 19.44% | 74,400 |
| Jun 1, 2026 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 4,000 |
| May 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 800 |
| May 28, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -2.80% | 1,200 |
| May 27, 2026 | 5.25 | 5.35 | 5.00 | 5.35 | 5.35 | - | 9,000 |
| May 26, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - | 600 |
| May 25, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 0.94% | 2,800 |
| May 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| May 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 400 |
| May 20, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 600 |
| May 19, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 2,600 |
| May 18, 2026 | 5.10 | 5.20 | 4.98 | 5.20 | 5.20 | - | 1,200 |
| May 15, 2026 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | 0.97% | 1,800 |
| May 14, 2026 | 5.05 | 5.15 | 4.98 | 5.15 | 5.15 | 3.00% | 2,400 |
| May 13, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 2,600 |
| May 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 200 |
| May 11, 2026 | 5.60 | 5.60 | 5.15 | 5.20 | 5.20 | 1.88% | 7,000 |
| May 8, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.10 | -0.95% | 1,600 |
| May 7, 2026 | 5.15 | 5.45 | 5.10 | 5.25 | 5.15 | 3.96% | 7,600 |
| May 6, 2026 | 5.15 | 5.25 | 5.05 | 5.05 | 4.96 | - | 6,000 |
| May 5, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 4.96 | -4.72% | 4,800 |
| May 4, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.20 | 2.91% | 3,000 |
| Apr 30, 2026 | 5.20 | 5.20 | 5.00 | 5.15 | 5.05 | - | 4,200 |
| Apr 29, 2026 | 5.30 | 5.40 | 5.10 | 5.15 | 5.05 | -4.63% | 5,400 |
| Apr 28, 2026 | 5.55 | 5.55 | 5.25 | 5.40 | 5.30 | -0.92% | 4,000 |
| Apr 27, 2026 | 5.35 | 5.55 | 5.35 | 5.45 | 5.35 | 3.81% | 10,000 |