Ecomembrane S.p.A. (BIT:ECMB)
Italy · Delayed Price · Currency is EUR 6.45
+0.15 (2.38%)
At close: Nov 4, 2026
Ecomembrane Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 2.38% | 1,000 |
| Nov 3, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 1,000 |
| Nov 2, 2026 | 6.30 | 6.60 | 6.30 | 6.45 | 6.45 | 2.38% | 2,800 |
| Oct 30, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 600 |
| Oct 29, 2026 | 6.35 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 1,400 |
| Oct 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 400 |
| Oct 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 1,400 |
| Oct 26, 2026 | 6.40 | 6.50 | 6.20 | 6.50 | 6.50 | 3.17% | 3,600 |
| Oct 23, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -3.08% | 2,200 |
| Oct 22, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -1.52% | 400 |
| Oct 21, 2026 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | - | 1,800 |
| Oct 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,000 |
| Oct 19, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.22% | 1,600 |
| Oct 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 15, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | - | 3,200 |
| Oct 14, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | 2,400 |
| Oct 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 600 |
| Oct 12, 2026 | 6.60 | 6.75 | 6.55 | 6.70 | 6.70 | -0.74% | 6,400 |
| Oct 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 400 |
| Oct 8, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 1,800 |
| Oct 7, 2026 | 6.90 | 6.90 | 6.55 | 6.55 | 6.55 | -5.07% | 4,600 |
| Oct 6, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 3,400 |
| Oct 5, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 2.26% | 3,600 |
| Oct 2, 2026 | 6.70 | 6.85 | 6.65 | 6.65 | 6.65 | 0.76% | 1,400 |
| Oct 1, 2026 | 6.70 | 6.75 | 6.55 | 6.60 | 6.60 | -2.94% | 4,600 |
| Sep 30, 2026 | 6.75 | 6.95 | 6.65 | 6.80 | 6.80 | -1.45% | 8,000 |
| Sep 29, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.73% | 1,600 |
| Sep 28, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | - | 8,200 |
| Sep 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 1,600 |
| Sep 24, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | 0.74% | 2,000 |
| Sep 23, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -0.74% | 5,400 |
| Sep 22, 2026 | 6.70 | 6.95 | 6.70 | 6.80 | 6.80 | - | 7,400 |
| Sep 21, 2026 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | - | 9,600 |
| Sep 18, 2026 | 6.95 | 7.25 | 6.65 | 6.80 | 6.80 | -1.45% | 38,600 |
| Sep 17, 2026 | 6.50 | 6.95 | 6.50 | 6.90 | 6.90 | 7.81% | 40,800 |
| Sep 16, 2026 | 6.25 | 6.45 | 6.25 | 6.40 | 6.40 | 2.40% | 11,400 |
| Sep 15, 2026 | 6.05 | 6.30 | 6.05 | 6.25 | 6.25 | 2.46% | 19,600 |
| Sep 14, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 4,400 |
| Sep 11, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -3.91% | 5,800 |
| Sep 10, 2026 | 6.30 | 6.40 | 6.10 | 6.40 | 6.40 | - | 8,600 |
| Sep 9, 2026 | 5.90 | 6.40 | 5.90 | 6.40 | 6.40 | 6.67% | 11,600 |
| Sep 8, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -4.00% | 1,400 |
| Sep 7, 2026 | 6.15 | 6.30 | 5.90 | 6.25 | 6.25 | 3.31% | 9,800 |
| Sep 4, 2026 | 6.00 | 6.30 | 6.00 | 6.05 | 6.05 | 0.83% | 3,600 |
| Sep 3, 2026 | 5.70 | 6.25 | 5.70 | 6.00 | 6.00 | 5.26% | 16,000 |
| Sep 2, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 4.59% | 3,000 |
| Sep 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 600 |
| Aug 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 1,400 |
| Aug 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 400 |
| Aug 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 400 |