Eurocommercial Properties N.V. (BIT:ECMPM)
Italy · Delayed Price · Currency is EUR 28.65
-0.15 (-0.52%)
At close: Jun 2, 2026
BIT:ECMPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 28.40 | 28.65 | 28.40 | 28.65 | 28.65 | -0.52% | 164 |
| Jun 1, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -2.70% | 392 |
| May 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.20% | 1,258 |
| May 28, 2026 | 29.15 | 29.25 | 29.15 | 29.25 | 29.25 | 1.74% | 2,595 |
| May 27, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | - |
| May 26, 2026 | 28.80 | 28.80 | 28.75 | 28.75 | 28.75 | 0.70% | 702 |
| May 25, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | - |
| May 22, 2026 | 28.30 | 28.55 | 28.30 | 28.55 | 28.55 | -0.52% | 140 |
| May 21, 2026 | 28.55 | 28.70 | 28.40 | 28.70 | 28.70 | 2.50% | 638 |
| May 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | 42 |
| May 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.28% | 110 |
| May 18, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| May 15, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| May 14, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| May 13, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.27% | 111 |
| May 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| May 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.28% | 110 |
| May 8, 2026 | 27.30 | 27.30 | 27.25 | 27.25 | 27.25 | -1.62% | 164 |
| May 7, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.42% | 110 |
| May 6, 2026 | 27.70 | 28.10 | 27.70 | 28.10 | 28.10 | 2.93% | 129 |
| May 5, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.09% | 75 |
| May 4, 2026 | 28.10 | 28.10 | 27.60 | 27.60 | 27.60 | -1.43% | 113 |
| Apr 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Apr 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | 31 |
| Apr 28, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | - |
| Apr 27, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.40% | 110 |
| Apr 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Apr 23, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.38% | 110 |
| Apr 22, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.70% | 9 |
| Apr 21, 2026 | 28.30 | 28.70 | 28.30 | 28.70 | 28.70 | 1.23% | 310 |
| Apr 20, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | - |
| Apr 17, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | - |
| Apr 16, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.89% | 70 |
| Apr 15, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | - |
| Apr 14, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.44% | 110 |
| Apr 13, 2026 | 27.75 | 27.75 | 27.70 | 27.70 | 27.70 | -1.42% | 190 |
| Apr 10, 2026 | 28.10 | 28.25 | 28.10 | 28.10 | 28.10 | 1.44% | 1,680 |
| Apr 9, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Apr 8, 2026 | 27.10 | 27.70 | 27.10 | 27.70 | 27.70 | 3.55% | 230 |
| Apr 7, 2026 | 27.10 | 27.10 | 26.75 | 26.75 | 26.75 | - | 1,246 |
| Apr 2, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.94% | 74 |
| Apr 1, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.34% | 110 |
| Mar 31, 2026 | 26.00 | 26.15 | 26.00 | 26.15 | 26.15 | 1.95% | 672 |
| Mar 30, 2026 | 25.30 | 25.65 | 25.30 | 25.65 | 25.65 | 1.38% | 125 |
| Mar 27, 2026 | 25.40 | 25.40 | 25.00 | 25.30 | 25.30 | -1.75% | 1,068 |
| Mar 26, 2026 | 25.65 | 25.75 | 25.65 | 25.75 | 25.75 | -0.96% | 200 |
| Mar 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 24, 2026 | 25.65 | 26.00 | 25.60 | 26.00 | 26.00 | -0.19% | 608 |
| Mar 23, 2026 | 25.40 | 26.05 | 25.05 | 26.05 | 26.05 | -0.57% | 1,184 |
| Mar 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.32% | 50 |