Ecoener, S.A. (BME:ENER)
Spain flag Spain · Delayed Price · Currency is EUR
4.790
+0.040 (0.84%)
Oct 28, 2025, 12:54 PM CET

Ecoener Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.704.704.704.704.70-1.05%340
Oct 27, 20254.764.834.754.754.75-0.63%10,775
Oct 24, 20254.724.784.724.784.780.42%6,399
Oct 23, 20254.764.764.764.764.761.06%1,500
Oct 22, 20254.854.854.614.714.71-2.69%9,063
Oct 21, 20254.804.844.464.844.842.11%35,482
Oct 20, 20254.804.804.744.744.74-0.63%629
Oct 17, 20254.684.784.684.774.770.21%4,905
Oct 16, 20254.624.764.624.764.763.48%2,481
Oct 15, 20254.704.804.604.604.60-2.13%16,975
Oct 14, 20254.854.854.704.704.70-2.08%9,974
Oct 13, 20254.804.814.754.804.80-0.83%6,022
Oct 10, 20254.734.844.734.844.840.83%1,512
Oct 9, 20254.854.854.804.804.800.42%3,482
Oct 8, 20254.734.814.734.784.780.21%14,022
Oct 7, 20254.754.774.724.774.770.42%3,808
Oct 6, 20254.854.854.754.754.75-16,427
Oct 3, 20254.754.854.754.754.75-4,175
Oct 2, 20254.844.854.714.754.75-4,784
Oct 1, 20254.894.894.724.754.750.21%4,864
Sep 30, 20254.804.884.704.744.74-1.25%9,395
Sep 29, 20254.904.904.804.804.80-1.03%1,453
Sep 26, 20254.854.884.824.854.85-10,210
Sep 25, 20254.724.924.724.854.851.46%7,532
Sep 24, 20254.804.814.784.784.78-1.44%7,398
Sep 23, 20254.914.914.604.854.85-1.22%40,797
Sep 22, 20254.995.004.874.914.91-0.61%35,243
Sep 19, 20255.005.004.904.944.94-0.80%14,251
Sep 18, 20254.905.004.904.984.980.61%9,812
Sep 17, 20254.994.994.904.954.95-0.80%9,816
Sep 16, 20255.005.004.924.994.990.60%4,403
Sep 15, 20254.995.004.934.964.96-0.60%26,556
Sep 12, 20255.005.004.724.994.99-30,562
Sep 11, 20254.835.004.754.994.991.84%27,433
Sep 10, 20254.864.904.804.904.90-3,101
Sep 9, 20254.894.954.874.904.90-1,546
Sep 8, 20254.944.944.904.904.90-4,743
Sep 5, 20254.944.944.904.904.90-0.61%1,362
Sep 4, 20254.874.944.874.934.931.23%2,120
Sep 3, 20254.944.954.864.874.87-1.22%1,109
Sep 2, 20254.954.974.854.934.93-1.40%4,622
Sep 1, 20255.205.204.805.005.000.20%45,783
Aug 29, 20254.975.004.914.994.991.42%6,526
Aug 28, 20254.984.984.814.924.921.03%4,418
Aug 27, 20254.994.994.804.874.87-2.60%7,264
Aug 26, 20255.005.004.875.005.00-15,885
Aug 25, 20254.805.044.805.005.006.38%16,900
Aug 22, 20254.915.004.664.704.70-4.28%11,255
Aug 21, 20254.954.954.914.914.91-0.81%14,292
Aug 20, 20255.005.004.954.954.95-1.00%9,701