Eurocommercial Properties N.V. (BIT:ECMPM)
Italy · Delayed Price · Currency is EUR 25.90
-0.15 (-0.58%)
At close: Oct 31, 2025
Eurocommercial Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.58% | 200 |
| Oct 30, 2025 | 25.80 | 26.05 | 25.80 | 26.05 | 26.05 | 0.58% | 240 |
| Oct 29, 2025 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | -1.15% | 88 |
| Oct 28, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 27, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.19% | 400 |
| Oct 24, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.32% | 110 |
| Oct 23, 2025 | 26.25 | 26.60 | 26.25 | 26.60 | 26.60 | - | 179 |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.33% | 142 |
| Oct 21, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Oct 20, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Oct 17, 2025 | 26.35 | 26.35 | 26.20 | 26.25 | 26.25 | -1.87% | 1,772 |
| Oct 16, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Oct 15, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Oct 14, 2025 | 27.00 | 27.00 | 26.75 | 26.75 | 26.75 | -1.47% | 299 |
| Oct 13, 2025 | 26.60 | 27.15 | 26.60 | 27.15 | 27.15 | 3.43% | 1,364 |
| Oct 10, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.38% | 148 |
| Oct 9, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | - |
| Oct 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.38% | 100 |
| Oct 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.32% | 115 |
| Oct 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | 115 |
| Oct 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.19% | 12 |
| Oct 2, 2025 | 26.90 | 26.95 | 26.90 | 26.95 | 26.95 | 1.51% | 55 |
| Oct 1, 2025 | 26.65 | 26.65 | 26.55 | 26.55 | 26.55 | -0.19% | 120 |
| Sep 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.33% | 72 |
| Sep 29, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Sep 26, 2025 | 26.45 | 26.45 | 26.25 | 26.25 | 26.25 | 0.19% | 759 |
| Sep 25, 2025 | 26.35 | 26.40 | 26.20 | 26.20 | 26.20 | 0.77% | 174 |
| Sep 24, 2025 | 26.00 | 26.05 | 26.00 | 26.00 | 26.00 | - | 260 |
| Sep 23, 2025 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | - | 312 |
| Sep 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 36 |
| 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 |