Eurocommercial Properties N.V. (BIT:ECMPM)
Italy · Delayed Price · Currency is EUR 28.10
+0.40 (1.44%)
Last updated: Apr 14, 2026, 12:14 PM CET
BIT:ECMPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.48% | 110 |
| Mar 18, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | - |
| Mar 17, 2026 | 26.70 | 26.95 | 26.70 | 26.95 | 26.95 | 1.32% | 300 |
| Mar 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.33% | 24 |
| Mar 13, 2026 | 26.50 | 26.60 | 26.25 | 26.25 | 26.25 | 0.57% | 3,420 |
| Mar 12, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.51% | 515 |
| Mar 11, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.30% | 139 |
| Mar 10, 2026 | 25.80 | 26.85 | 25.80 | 26.85 | 26.85 | 5.71% | 341 |
| Mar 9, 2026 | 25.75 | 25.75 | 25.40 | 25.40 | 25.40 | -4.51% | 1,015 |
| Mar 6, 2026 | 27.05 | 27.25 | 26.55 | 26.60 | 26.60 | -3.10% | 1,928 |
| Mar 5, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.48% | 131 |
| Mar 4, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | - |
| Mar 3, 2026 | 27.75 | 27.75 | 26.95 | 27.05 | 27.05 | -3.91% | 1,420 |
| Mar 2, 2026 | 28.00 | 28.15 | 27.75 | 28.15 | 28.15 | -0.88% | 153 |
| Feb 27, 2026 | 28.40 | 28.40 | 28.10 | 28.40 | 28.40 | 1.43% | 1,820 |
| Feb 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Feb 25, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | - | 547 |
| Feb 24, 2026 | 27.60 | 28.00 | 27.50 | 28.00 | 28.00 | 2.75% | 196 |
| Feb 23, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.49% | 110 |
| Feb 20, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | - |
| Feb 19, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.74% | 100 |
| Feb 18, 2026 | 26.90 | 27.25 | 26.90 | 27.05 | 27.05 | 0.93% | 1,420 |
| Feb 17, 2026 | 26.50 | 26.85 | 26.50 | 26.80 | 26.80 | 2.68% | 1,931 |
| Feb 16, 2026 | 26.45 | 26.45 | 26.10 | 26.10 | 26.10 | 0.19% | 230 |
| Feb 13, 2026 | 26.00 | 26.05 | 26.00 | 26.05 | 26.05 | 1.56% | 373 |
| Feb 12, 2026 | 26.00 | 26.00 | 25.65 | 25.65 | 25.65 | -2.84% | 220 |
| Feb 11, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | 868 |
| 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 |