Eurocommercial Properties N.V. (BIT:ECMPM)
Italy · Delayed Price · Currency is EUR 27.90
-0.40 (-1.41%)
At close: Aug 13, 2025, 5:30 PM CET
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | - | -1.41% | 15 |
| Aug 12, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | - | -1.39% | 110 |
| Aug 11, 2025 | 29.05 | 29.05 | 28.30 | 28.70 | - | 0.17% | 531 |
| Aug 8, 2025 | 28.35 | 28.65 | 27.90 | 28.65 | - | 2.50% | 708 |
| Aug 7, 2025 | 27.75 | 27.95 | 27.75 | 27.95 | - | 2.19% | 1,365 |
| Aug 6, 2025 | 27.75 | 27.75 | 27.35 | 27.35 | - | - | 200 |
| Aug 5, 2025 | 27.25 | 27.35 | 27.25 | 27.35 | - | 1.30% | 125 |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1.50% | 115 |
| Aug 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
| Jul 31, 2025 | 26.85 | 26.95 | 26.60 | 26.60 | - | 0.38% | 266 |
| Jul 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jul 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jul 28, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | -1.30% | 54 |
| Jul 25, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | - | - | - |
| Jul 24, 2025 | 26.50 | 26.85 | 26.50 | 26.85 | - | - | 116 |
| Jul 23, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | - | - | - |
| Jul 22, 2025 | 26.80 | 26.85 | 26.80 | 26.85 | - | 0.94% | 70 |
| Jul 21, 2025 | 26.50 | 26.60 | 26.50 | 26.60 | - | 1.33% | 165 |
| Jul 18, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | - | - | - |
| Jul 17, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | - | - | - |
| Jul 16, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | - | - | - |
| Jul 15, 2025 | 26.75 | 26.75 | 26.25 | 26.25 | - | -1.50% | 228 |
| Jul 14, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | - | - | - |
| Jul 11, 2025 | 26.95 | 26.95 | 26.65 | 26.65 | - | 0.38% | 155 |
| Jul 10, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | - | 1.34% | 115 |
| Jul 9, 2025 | 26.25 | 26.25 | 26.20 | 26.20 | - | -1.69% | 1,115 |
| Jul 8, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | - | - | - |
| Jul 7, 2025 | 26.65 | 26.80 | 26.65 | 26.65 | - | -0.93% | 647 |
| Jul 4, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | - | - | - |
| Jul 3, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | - | -0.37% | 53 |
| Jul 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1.31% | 115 |
| Jul 1, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | - | -0.37% | 1 |
| Jun 30, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | - | 1.33% | 5 |
| Jun 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -0.38% | 500 |
| Jun 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | 0.19% | 90 |
| Jun 24, 2025 | 26.80 | 26.80 | 26.45 | 26.45 | - | - | 263 |
| Jun 23, 2025 | 26.50 | 26.50 | 26.35 | 26.45 | - | 1.34% | 216 |
| Jun 20, 2025 | 25.75 | 26.10 | 25.75 | 26.10 | - | 2.76% | 1,657 |
| Jun 19, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | - | 1.20% | 82 |
| Jun 18, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | - | - |
| Jun 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | - | - |
| Jun 16, 2025 | 25.45 | 25.45 | 25.10 | 25.10 | - | -2.33% | 1,015 |
| Jun 13, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | - | - | - |
| Jun 12, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | - | -0.58% | 60 |
| Jun 11, 2025 | 26.30 | 26.30 | 25.80 | 25.85 | - | -0.96% | 1,570 |
| Jun 10, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | - | - | - |
| Jun 9, 2025 | 26.50 | 26.50 | 26.10 | 26.10 | - | - | 139 |
| Jun 6, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | - | 1.36% | 115 |
| Jun 5, 2025 | 26.15 | 26.15 | 25.75 | 25.75 | - | -5.33% | 1,190 |