Eurocommercial Properties N.V. (BIT:ECMPM)
Italy · Delayed Price · Currency is EUR 26.00
-0.10 (-0.38%)
Last updated: Sep 19, 2025, 9:23 AM CET
Eurocommercial Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 200 |
| Sep 18, 2025 | 26.05 | 26.15 | 26.05 | 26.10 | 26.10 | 1.56% | 400 |
| Sep 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.78% | 241 |
| Sep 16, 2025 | 25.85 | 25.85 | 25.50 | 25.50 | 25.50 | -1.92% | 1,018 |
| Sep 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.33% | 76 |
| Sep 12, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | - |
| Sep 11, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.15% | 400 |
| Sep 10, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.51% | 351 |
| Sep 9, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.56% | 10 |
| Sep 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Sep 5, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Sep 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.33% | 2 |
| Sep 3, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Sep 2, 2025 | 26.80 | 26.80 | 26.25 | 26.25 | 26.25 | -3.14% | 469 |
| Sep 1, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Aug 29, 2025 | 26.75 | 27.10 | 25.95 | 27.10 | 27.10 | -0.18% | 5,267 |
| Aug 28, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.09% | 50 |
| Aug 27, 2025 | 27.75 | 27.75 | 27.45 | 27.45 | 27.45 | -0.72% | 235 |
| Aug 26, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.43% | 92 |
| Aug 25, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 15 |
| Aug 22, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.18% | 100 |
| Aug 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | 700 |
| Aug 18, 2025 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | -1.07% | 123 |
| Aug 14, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.72% | 300 |
| Aug 13, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.41% | 15 |
| Aug 12, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.39% | 110 |
| Aug 11, 2025 | 29.05 | 29.05 | 28.30 | 28.70 | 28.70 | 0.17% | 531 |
| Aug 8, 2025 | 28.35 | 28.65 | 27.90 | 28.65 | 28.65 | 2.50% | 708 |
| Aug 7, 2025 | 27.75 | 27.95 | 27.75 | 27.95 | 27.95 | 2.19% | 1,365 |
| Aug 6, 2025 | 27.75 | 27.75 | 27.35 | 27.35 | 27.35 | - | 200 |
| Aug 5, 2025 | 27.25 | 27.35 | 27.25 | 27.35 | 27.35 | 1.30% | 125 |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | 115 |
| Aug 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jul 31, 2025 | 26.85 | 26.95 | 26.60 | 26.60 | 26.60 | 0.38% | 266 |
| Jul 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 28, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.30% | 54 |
| Jul 25, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | - |
| Jul 24, 2025 | 26.50 | 26.85 | 26.50 | 26.85 | 26.85 | - | 116 |
| Jul 23, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | - |
| Jul 22, 2025 | 26.80 | 26.85 | 26.80 | 26.85 | 26.85 | 0.94% | 70 |
| Jul 21, 2025 | 26.50 | 26.60 | 26.50 | 26.60 | 26.60 | 1.33% | 165 |
| Jul 18, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Jul 17, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Jul 16, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Jul 15, 2025 | 26.75 | 26.75 | 26.25 | 26.25 | 26.25 | -1.50% | 228 |
| Jul 14, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Jul 11, 2025 | 26.95 | 26.95 | 26.65 | 26.65 | 26.65 | 0.38% | 155 |