Ecoener, S.A. (BME:ENER)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.05% | 340 |
| Oct 27, 2025 | 4.76 | 4.83 | 4.75 | 4.75 | 4.75 | -0.63% | 10,775 |
| 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% | 1,500 |
| Oct 22, 2025 | 4.85 | 4.85 | 4.61 | 4.71 | 4.71 | -2.69% | 9,063 |
| Oct 21, 2025 | 4.80 | 4.84 | 4.46 | 4.84 | 4.84 | 2.11% | 35,482 |
| Oct 20, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -0.63% | 629 |
| Oct 17, 2025 | 4.68 | 4.78 | 4.68 | 4.77 | 4.77 | 0.21% | 4,905 |
| 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% | 16,975 |
| 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% | 6,022 |
| Oct 10, 2025 | 4.73 | 4.84 | 4.73 | 4.84 | 4.84 | 0.83% | 1,512 |
| 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% | 14,022 |
| 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 | - | 16,427 |
| 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 | - | 4,784 |
| 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% | 9,395 |
| Sep 29, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.03% | 1,453 |
| Sep 26, 2025 | 4.85 | 4.88 | 4.82 | 4.85 | 4.85 | - | 10,210 |
| Sep 25, 2025 | 4.72 | 4.92 | 4.72 | 4.85 | 4.85 | 1.46% | 7,532 |
| Sep 24, 2025 | 4.80 | 4.81 | 4.78 | 4.78 | 4.78 | -1.44% | 7,398 |
| Sep 23, 2025 | 4.91 | 4.91 | 4.60 | 4.85 | 4.85 | -1.22% | 40,797 |
| Sep 22, 2025 | 4.99 | 5.00 | 4.87 | 4.91 | 4.91 | -0.61% | 35,243 |
| Sep 19, 2025 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | -0.80% | 14,251 |
| Sep 18, 2025 | 4.90 | 5.00 | 4.90 | 4.98 | 4.98 | 0.61% | 9,812 |
| Sep 17, 2025 | 4.99 | 4.99 | 4.90 | 4.95 | 4.95 | -0.80% | 9,816 |
| Sep 16, 2025 | 5.00 | 5.00 | 4.92 | 4.99 | 4.99 | 0.60% | 4,403 |
| Sep 15, 2025 | 4.99 | 5.00 | 4.93 | 4.96 | 4.96 | -0.60% | 26,556 |
| Sep 12, 2025 | 5.00 | 5.00 | 4.72 | 4.99 | 4.99 | - | 30,562 |
| Sep 11, 2025 | 4.83 | 5.00 | 4.75 | 4.99 | 4.99 | 1.84% | 27,433 |
| Sep 10, 2025 | 4.86 | 4.90 | 4.80 | 4.90 | 4.90 | - | 3,101 |
| Sep 9, 2025 | 4.89 | 4.95 | 4.87 | 4.90 | 4.90 | - | 1,546 |
| Sep 8, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | - | 4,743 |
| Sep 5, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.61% | 1,362 |
| Sep 4, 2025 | 4.87 | 4.94 | 4.87 | 4.93 | 4.93 | 1.23% | 2,120 |
| Sep 3, 2025 | 4.94 | 4.95 | 4.86 | 4.87 | 4.87 | -1.22% | 1,109 |
| Sep 2, 2025 | 4.95 | 4.97 | 4.85 | 4.93 | 4.93 | -1.40% | 4,622 |
| Sep 1, 2025 | 5.20 | 5.20 | 4.80 | 5.00 | 5.00 | 0.20% | 45,783 |
| Aug 29, 2025 | 4.97 | 5.00 | 4.91 | 4.99 | 4.99 | 1.42% | 6,526 |
| Aug 28, 2025 | 4.98 | 4.98 | 4.81 | 4.92 | 4.92 | 1.03% | 4,418 |
| Aug 27, 2025 | 4.99 | 4.99 | 4.80 | 4.87 | 4.87 | -2.60% | 7,264 |
| Aug 26, 2025 | 5.00 | 5.00 | 4.87 | 5.00 | 5.00 | - | 15,885 |
| Aug 25, 2025 | 4.80 | 5.04 | 4.80 | 5.00 | 5.00 | 6.38% | 16,900 |
| 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 |