Ecoener, S.A. (BME:ENER)
Spain flag Spain · Delayed Price · Currency is EUR
4.770
+0.020 (0.42%)
Oct 7, 2025, 4:51 PM CET

Ecoener Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20254.754.774.724.774.770.42%3,762
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
Aug 19, 20255.085.105.005.005.00-1.57%6,009
Aug 18, 20254.855.104.855.085.081.80%28,786
Aug 15, 20254.865.004.824.994.991.01%17,631
Aug 14, 20254.605.264.604.944.947.16%40,639
Aug 13, 20254.744.744.614.614.61-2.74%4,758
Aug 12, 20254.704.744.704.744.740.85%2,516
Aug 11, 20254.744.744.684.704.70-0.42%3,300
Aug 8, 20254.664.724.664.724.720.64%2,386
Aug 7, 20254.654.714.654.694.69-318
Aug 6, 20254.644.744.644.694.690.21%869
Aug 5, 20254.644.684.644.684.681.08%1,131
Aug 4, 20254.684.684.604.634.63-2.32%13,602
Aug 1, 20254.784.784.734.744.74-1.04%1,961
Jul 31, 20254.924.924.784.794.79-2.84%12,020
Jul 30, 20254.854.944.834.934.931.02%3,058