Eurocommercial Properties N.V. (BIT:ECMPM)
Italy · Delayed Price · Currency is EUR 26.40
+0.40 (1.54%)
At close: Feb 11, 2026
Eurocommercial Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | - | - | - |
| Feb 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.36% | 110 |
| Feb 9, 2026 | 25.70 | 25.70 | 25.65 | 25.65 | 25.65 | -0.19% | 76 |
| Feb 6, 2026 | 25.35 | 25.70 | 25.35 | 25.70 | 25.70 | 2.80% | 327 |
| Feb 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 3, 2026 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | -1.38% | 5,387 |
| Feb 2, 2026 | 25.10 | 25.35 | 24.90 | 25.35 | 25.35 | 1.81% | 1,171 |
| Jan 30, 2026 | 24.75 | 25.05 | 24.70 | 24.90 | 24.90 | -0.60% | 5,113 |
| Jan 29, 2026 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | -0.20% | 17 |
| Jan 28, 2026 | 24.90 | 25.10 | 24.90 | 25.10 | 25.10 | 0.40% | 508 |
| Jan 27, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.20% | 1,002 |
| Jan 26, 2026 | 24.80 | 24.95 | 24.80 | 24.95 | 24.95 | -0.20% | 260 |
| Jan 23, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -1.38% | 310 |
| Jan 22, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.20% | 500 |
| Jan 21, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.40% | 90 |
| Jan 20, 2026 | 25.05 | 25.05 | 24.95 | 24.95 | 24.95 | -1.38% | 210 |
| Jan 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 200 |
| Jan 16, 2026 | 25.65 | 25.65 | 25.30 | 25.30 | 25.30 | -2.69% | 320 |
| Jan 15, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 400 |
| Jan 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.58% | 90 |
| Jan 13, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | 600 |
| Jan 12, 2026 | 26.30 | 26.30 | 25.95 | 25.95 | 25.95 | - | 322 |
| Jan 9, 2026 | 25.95 | 26.10 | 25.80 | 25.95 | 25.95 | -3.89% | 930 |
| Jan 8, 2026 | 27.05 | 27.05 | 26.75 | 27.00 | 26.28 | -1.64% | 712 |
| Jan 7, 2026 | 26.45 | 27.45 | 26.45 | 27.45 | 26.72 | 3.98% | 4,727 |
| Jan 6, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 25.70 | 0.19% | 576 |
| Jan 5, 2026 | 26.15 | 26.35 | 26.15 | 26.35 | 25.65 | 1.93% | 1,725 |
| Jan 2, 2026 | 26.65 | 26.65 | 25.60 | 25.85 | 25.16 | -2.08% | 2,789 |
| Dec 30, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.70 | 0.57% | 90 |
| Dec 29, 2025 | 25.55 | 25.55 | 25.55 | 26.25 | 25.55 | - | - |
| Dec 23, 2025 | 26.10 | 26.25 | 26.10 | 26.25 | 25.55 | 0.57% | 56 |
| Dec 22, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.40 | 1.36% | 90 |
| Dec 19, 2025 | 25.06 | 25.06 | 25.06 | 25.75 | 25.06 | - | - |
| Dec 18, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.06 | - | 35 |
| Dec 17, 2025 | 25.06 | 25.06 | 25.06 | 25.75 | 25.06 | - | - |
| Dec 16, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.06 | 0.59% | 247 |
| Dec 15, 2025 | 25.75 | 25.75 | 25.60 | 25.60 | 24.92 | - | 1,454 |
| Dec 12, 2025 | 25.70 | 25.70 | 25.60 | 25.60 | 24.92 | -0.97% | 604 |
| Dec 11, 2025 | 25.16 | 25.16 | 25.16 | 25.85 | 25.16 | - | - |
| Dec 10, 2025 | 25.16 | 25.16 | 25.16 | 25.85 | 25.16 | - | - |
| Dec 9, 2025 | 26.05 | 26.05 | 25.85 | 25.85 | 25.16 | -1.34% | 820 |
| Dec 8, 2025 | 25.50 | 25.50 | 25.50 | 26.20 | 25.50 | - | - |
| Dec 5, 2025 | 25.50 | 25.50 | 25.50 | 26.20 | 25.50 | - | - |
| Dec 4, 2025 | 26.55 | 26.55 | 26.20 | 26.20 | 25.50 | -0.57% | 731 |
| Dec 3, 2025 | 26.35 | 26.60 | 26.35 | 26.35 | 25.65 | 0.38% | 310 |
| Dec 2, 2025 | 26.50 | 26.50 | 26.25 | 26.25 | 25.55 | -0.57% | 347 |
| Dec 1, 2025 | 26.40 | 26.50 | 26.40 | 26.40 | 25.70 | 0.38% | 336 |
| Nov 28, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 25.60 | -0.38% | 400 |
| Nov 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.70 | -0.19% | 400 |