Eurocommercial Properties N.V. (BIT:ECMPM)
Italy · Delayed Price · Currency is EUR 25.70
+0.15 (0.59%)
At close: Oct 16, 2026
BIT:ECMPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.59% | 5 |
| Oct 15, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.16% | 4 |
| Oct 14, 2026 | 25.85 | 25.95 | 25.60 | 25.85 | 25.85 | 1.37% | 638 |
| Oct 13, 2026 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | 0.99% | 123 |
| Oct 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.59% | 4 |
| Oct 9, 2026 | 25.55 | 25.55 | 25.40 | 25.40 | 25.40 | 0.79% | 124 |
| Oct 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.18% | 4 |
| Oct 7, 2026 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | -0.58% | 812 |
| Oct 6, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.39% | 13 |
| Oct 5, 2026 | 25.20 | 25.55 | 25.20 | 25.55 | 25.55 | 0.99% | 26 |
| Oct 2, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.56% | 9 |
| Oct 1, 2026 | 26.00 | 26.00 | 25.60 | 25.70 | 25.70 | -1.34% | 503 |
| Sep 30, 2026 | 26.40 | 26.40 | 26.05 | 26.05 | 26.05 | -1.14% | 1,009 |
| Sep 29, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.75% | 9 |
| Sep 28, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.38% | 10 |
| Sep 25, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.56% | 9 |
| Sep 24, 2026 | 26.65 | 26.65 | 26.60 | 26.60 | 26.60 | 0.38% | 648 |
| Sep 23, 2026 | 26.75 | 26.75 | 26.50 | 26.50 | 26.50 | -2.21% | 120 |
| Sep 22, 2026 | 26.85 | 27.15 | 26.85 | 27.10 | 27.10 | 1.31% | 677 |
| Sep 21, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.19% | 561 |
| Sep 18, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -2.19% | 120 |
| Sep 17, 2026 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | 1.67% | 115 |
| Sep 16, 2026 | 27.00 | 27.00 | 26.95 | 26.95 | 26.95 | 1.13% | 117 |
| Sep 15, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Sep 14, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Sep 11, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.37% | 30 |
| Sep 10, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Sep 9, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.47% | 105 |
| Sep 8, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.45% | 105 |
| Sep 7, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | - |
| Sep 4, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | - |
| Sep 3, 2026 | 27.35 | 27.55 | 27.35 | 27.55 | 27.55 | 2.04% | 323 |
| Sep 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.18% | 808 |
| Sep 1, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.46% | 105 |
| Aug 31, 2026 | 27.85 | 27.85 | 27.45 | 27.45 | 27.45 | -5.34% | 615 |
| Aug 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 105 |
| Aug 27, 2026 | 26.75 | 29.40 | 26.75 | 29.40 | 29.40 | 8.29% | 330 |
| Aug 26, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Aug 25, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Aug 24, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Aug 21, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.31% | 29 |
| Aug 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.19% | 308 |
| Aug 19, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | 500 |
| Aug 18, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.47% | 105 |
| Aug 17, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Aug 14, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Aug 13, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.30% | 105 |
| Aug 12, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -1.65% | 234 |
| Aug 11, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | - |
| Aug 10, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | - |