Ecoener, S.A. (BME:ENER)
Spain · Delayed Price · Currency is EUR 4.700
-0.210 (-4.28%)
Aug 22, 2025, 5:35 PM CET
Ecoener Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.91 | 5.00 | 4.66 | 4.70 | 4.70 | -4.28% | 11,255 |
| Aug 21, 2025 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | -0.81% | 14,292 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.00% | 9,701 |
| Aug 19, 2025 | 5.08 | 5.10 | 5.00 | 5.00 | 5.00 | -1.57% | 6,009 |
| Aug 18, 2025 | 4.85 | 5.10 | 4.85 | 5.08 | 5.08 | 1.80% | 28,786 |
| Aug 15, 2025 | 4.86 | 5.00 | 4.82 | 4.99 | 4.99 | 1.01% | 17,631 |
| Aug 14, 2025 | 4.60 | 5.26 | 4.60 | 4.94 | 4.94 | 7.16% | 40,639 |
| Aug 13, 2025 | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | -2.74% | 4,758 |
| Aug 12, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 0.85% | 2,516 |
| Aug 11, 2025 | 4.74 | 4.74 | 4.68 | 4.70 | 4.70 | -0.42% | 3,300 |
| Aug 8, 2025 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 0.64% | 2,386 |
| Aug 7, 2025 | 4.65 | 4.71 | 4.65 | 4.69 | 4.69 | - | 318 |
| Aug 6, 2025 | 4.64 | 4.74 | 4.64 | 4.69 | 4.69 | 0.21% | 869 |
| Aug 5, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 1.08% | 1,131 |
| Aug 4, 2025 | 4.68 | 4.68 | 4.60 | 4.63 | 4.63 | -2.32% | 13,602 |
| Aug 1, 2025 | 4.78 | 4.78 | 4.73 | 4.74 | 4.74 | -1.04% | 1,961 |
| Jul 31, 2025 | 4.92 | 4.92 | 4.78 | 4.79 | 4.79 | -2.84% | 12,020 |
| Jul 30, 2025 | 4.85 | 4.94 | 4.83 | 4.93 | 4.93 | 1.02% | 3,058 |
| Jul 29, 2025 | 4.80 | 4.89 | 4.80 | 4.88 | 4.88 | 1.88% | 3,025 |
| Jul 28, 2025 | 4.88 | 4.90 | 4.79 | 4.79 | 4.79 | -2.24% | 12,044 |
| Jul 25, 2025 | 4.92 | 4.92 | 4.83 | 4.90 | 4.90 | -0.41% | 733 |
| Jul 24, 2025 | 4.93 | 4.94 | 4.83 | 4.92 | 4.92 | -0.61% | 17,844 |
| Jul 23, 2025 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | 0.61% | 9,888 |
| Jul 22, 2025 | 4.90 | 4.92 | 4.83 | 4.92 | 4.92 | 1.03% | 2,508 |
| Jul 21, 2025 | 4.84 | 4.91 | 4.83 | 4.87 | 4.87 | 0.62% | 7,623 |
| Jul 18, 2025 | 4.73 | 4.92 | 4.73 | 4.84 | 4.84 | -1.43% | 5,788 |
| Jul 17, 2025 | 4.91 | 4.92 | 4.90 | 4.91 | 4.91 | - | 13,724 |
| Jul 16, 2025 | 4.77 | 4.91 | 4.77 | 4.91 | 4.91 | 2.94% | 16,010 |
| Jul 15, 2025 | 4.74 | 4.77 | 4.64 | 4.77 | 4.77 | 2.14% | 2,750 |
| Jul 14, 2025 | 4.60 | 4.74 | 4.60 | 4.67 | 4.67 | -1.06% | 2,193 |
| Jul 11, 2025 | 4.64 | 4.79 | 4.64 | 4.72 | 4.72 | -1.67% | 928 |
| Jul 10, 2025 | 4.80 | 4.85 | 4.53 | 4.80 | 4.80 | - | 24,992 |
| Jul 9, 2025 | 4.71 | 4.81 | 4.71 | 4.80 | 4.80 | - | 1,139 |
| Jul 8, 2025 | 4.73 | 4.88 | 4.71 | 4.80 | 4.80 | 0.42% | 5,826 |
| Jul 7, 2025 | 4.94 | 4.94 | 4.69 | 4.78 | 4.78 | -3.43% | 21,053 |
| Jul 4, 2025 | 4.95 | 5.00 | 4.86 | 4.95 | 4.95 | 0.20% | 4,475 |
| Jul 3, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | - | 130 |
| Jul 2, 2025 | 4.85 | 4.95 | 4.79 | 4.94 | 4.94 | 1.02% | 6,223 |
| Jul 1, 2025 | 4.85 | 4.93 | 4.85 | 4.89 | 4.89 | -1.01% | 3,084 |
| Jun 30, 2025 | 4.88 | 4.95 | 4.85 | 4.94 | 4.94 | 2.07% | 6,003 |
| Jun 27, 2025 | 4.87 | 4.90 | 4.75 | 4.84 | 4.84 | 0.62% | 7,841 |
| Jun 26, 2025 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -1.43% | 2,278 |
| Jun 25, 2025 | 4.90 | 4.90 | 4.81 | 4.88 | 4.88 | -0.41% | 6,545 |
| Jun 24, 2025 | 4.87 | 4.90 | 4.83 | 4.90 | 4.90 | 1.45% | 12,537 |
| Jun 23, 2025 | 4.79 | 4.88 | 4.78 | 4.83 | 4.83 | 1.68% | 6,282 |
| Jun 20, 2025 | 4.69 | 4.90 | 4.69 | 4.75 | 4.75 | 3.26% | 28,512 |
| Jun 19, 2025 | 4.57 | 4.65 | 4.57 | 4.60 | 4.60 | -2.75% | 917 |
| Jun 18, 2025 | 4.74 | 4.75 | 4.54 | 4.73 | 4.73 | -0.21% | 13,131 |
| Jun 17, 2025 | 4.78 | 4.78 | 4.68 | 4.74 | 4.74 | 1.94% | 8,107 |
| Jun 16, 2025 | 4.78 | 4.78 | 4.64 | 4.65 | 4.65 | 0.65% | 1,367 |