Ecoener, S.A. (BME:ENER)
Spain · Delayed Price · Currency is EUR 4.970
+0.050 (1.02%)
At close: Dec 5, 2025
Ecoener Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.89 | 4.97 | 4.89 | 4.97 | 4.97 | 1.02% | 501 |
| Dec 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | 500 |
| Dec 3, 2025 | 4.84 | 4.94 | 4.82 | 4.94 | 4.94 | 1.65% | 88,126 |
| Dec 2, 2025 | 4.83 | 4.92 | 4.80 | 4.86 | 4.86 | 0.21% | 2,703 |
| Dec 1, 2025 | 4.82 | 4.88 | 4.82 | 4.85 | 4.85 | - | 497 |
| Nov 28, 2025 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | -0.21% | 1,003 |
| Nov 27, 2025 | 5.00 | 5.06 | 4.82 | 4.86 | 4.86 | -2.80% | 14,225 |
| Nov 26, 2025 | 5.08 | 5.08 | 4.98 | 5.00 | 5.00 | 0.40% | 6,138 |
| Nov 25, 2025 | 4.91 | 5.10 | 4.91 | 4.98 | 4.98 | 1.43% | 9,529 |
| Nov 24, 2025 | 4.98 | 4.98 | 4.90 | 4.91 | 4.91 | -3.35% | 3,843 |
| Nov 21, 2025 | 5.02 | 5.10 | 4.94 | 5.08 | 5.08 | 2.21% | 14,028 |
| Nov 20, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 0.40% | 3,378 |
| Nov 19, 2025 | 4.94 | 4.97 | 4.94 | 4.95 | 4.95 | - | 6,853 |
| Nov 18, 2025 | 4.94 | 5.00 | 4.94 | 4.95 | 4.95 | -1.00% | 8,570 |
| Nov 17, 2025 | 4.94 | 5.04 | 4.94 | 5.00 | 5.00 | 1.21% | 2,615 |
| Nov 14, 2025 | 4.97 | 4.97 | 4.82 | 4.94 | 4.94 | -1.98% | 8,580 |
| Nov 13, 2025 | 4.96 | 5.04 | 4.96 | 5.04 | 5.04 | 0.40% | 5,170 |
| Nov 12, 2025 | 5.14 | 5.18 | 4.95 | 5.02 | 5.02 | -2.33% | 10,772 |
| Nov 11, 2025 | 5.08 | 5.14 | 4.95 | 5.14 | 5.14 | 2.80% | 78,072 |
| Nov 10, 2025 | 4.88 | 5.06 | 4.87 | 5.00 | 5.00 | - | 22,223 |
| Nov 7, 2025 | 4.90 | 5.00 | 4.85 | 5.00 | 5.00 | 2.88% | 73,267 |
| Nov 6, 2025 | 4.84 | 4.90 | 4.75 | 4.86 | 4.86 | 2.53% | 7,556 |
| Nov 5, 2025 | 4.78 | 4.87 | 4.74 | 4.74 | 4.74 | -1.46% | 22,320 |
| Nov 4, 2025 | 4.87 | 4.87 | 4.74 | 4.81 | 4.81 | -0.82% | 4,551 |
| Nov 3, 2025 | 4.80 | 4.88 | 4.80 | 4.85 | 4.85 | 1.04% | 37,525 |
| Oct 31, 2025 | 4.84 | 4.85 | 4.80 | 4.80 | 4.80 | -0.83% | 7,392 |
| Oct 30, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - | 18,614 |
| Oct 29, 2025 | 4.84 | 4.84 | 4.74 | 4.84 | 4.84 | 1.04% | 11,766 |
| Oct 28, 2025 | 4.70 | 4.80 | 4.70 | 4.79 | 4.79 | 0.84% | 6,100 |
| Oct 27, 2025 | 4.76 | 4.83 | 4.75 | 4.75 | 4.75 | -0.63% | 10,027 |
| Oct 24, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 0.42% | 6,399 |
| Oct 23, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.06% | 1,131 |
| Oct 22, 2025 | 4.85 | 4.85 | 4.61 | 4.71 | 4.71 | -2.69% | 5,432 |
| Oct 21, 2025 | 4.80 | 4.84 | 4.46 | 4.84 | 4.84 | 2.11% | 34,482 |
| Oct 20, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -0.63% | 566 |
| Oct 17, 2025 | 4.68 | 4.78 | 4.68 | 4.77 | 4.77 | 0.21% | 4,579 |
| Oct 16, 2025 | 4.62 | 4.76 | 4.62 | 4.76 | 4.76 | 3.48% | 2,481 |
| Oct 15, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 16,762 |
| Oct 14, 2025 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | -2.08% | 9,974 |
| Oct 13, 2025 | 4.80 | 4.81 | 4.75 | 4.80 | 4.80 | -0.83% | 5,982 |
| Oct 10, 2025 | 4.73 | 4.84 | 4.73 | 4.84 | 4.84 | 0.83% | 1,371 |
| Oct 9, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | 0.42% | 3,482 |
| Oct 8, 2025 | 4.73 | 4.81 | 4.73 | 4.78 | 4.78 | 0.21% | 13,994 |
| Oct 7, 2025 | 4.75 | 4.77 | 4.72 | 4.77 | 4.77 | 0.42% | 3,808 |
| Oct 6, 2025 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | - | 13,627 |
| Oct 3, 2025 | 4.75 | 4.85 | 4.75 | 4.75 | 4.75 | - | 4,175 |
| Oct 2, 2025 | 4.84 | 4.85 | 4.71 | 4.75 | 4.75 | - | 4,271 |
| Oct 1, 2025 | 4.89 | 4.89 | 4.72 | 4.75 | 4.75 | 0.21% | 4,864 |
| Sep 30, 2025 | 4.80 | 4.88 | 4.70 | 4.74 | 4.74 | -1.25% | 9,211 |
| Sep 29, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.03% | 1,370 |