Ecoener, S.A. (BME:ENER)
Spain flag Spain · Delayed Price · Currency is EUR
4.790
-0.140 (-2.84%)
Jul 31, 2025, 5:35 PM CET

New Relic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20254.854.944.834.934.931.02%3,058
Jul 29, 20254.804.894.804.884.881.88%3,025
Jul 28, 20254.884.904.794.794.79-2.24%12,044
Jul 25, 20254.924.924.834.904.90-0.41%733
Jul 24, 20254.934.944.834.924.92-0.61%17,844
Jul 23, 20254.924.954.924.954.950.61%9,888
Jul 22, 20254.904.924.834.924.921.03%2,508
Jul 21, 20254.844.914.834.874.870.62%7,623
Jul 18, 20254.734.924.734.844.84-1.43%5,788
Jul 17, 20254.914.924.904.914.91-13,724
Jul 16, 20254.774.914.774.914.912.94%16,010
Jul 15, 20254.744.774.644.774.772.14%2,750
Jul 14, 20254.604.744.604.674.67-1.06%2,193
Jul 11, 20254.644.794.644.724.72-1.67%928
Jul 10, 20254.804.854.534.804.80-24,992
Jul 9, 20254.714.814.714.804.80-1,139
Jul 8, 20254.734.884.714.804.800.42%5,826
Jul 7, 20254.944.944.694.784.78-3.43%21,053
Jul 4, 20254.955.004.864.954.950.20%4,475
Jul 3, 20254.854.944.854.944.94-130
Jul 2, 20254.854.954.794.944.941.02%6,223
Jul 1, 20254.854.934.854.894.89-1.01%3,084
Jun 30, 20254.884.954.854.944.942.07%6,003
Jun 27, 20254.874.904.754.844.840.62%7,841
Jun 26, 20254.904.904.814.814.81-1.43%2,278
Jun 25, 20254.904.904.814.884.88-0.41%6,545
Jun 24, 20254.874.904.834.904.901.45%12,537
Jun 23, 20254.794.884.784.834.831.68%6,282
Jun 20, 20254.694.904.694.754.753.26%28,512
Jun 19, 20254.574.654.574.604.60-2.75%917
Jun 18, 20254.744.754.544.734.73-0.21%13,131
Jun 17, 20254.784.784.684.744.741.94%8,107
Jun 16, 20254.784.784.644.654.650.65%1,367
Jun 13, 20254.744.794.524.624.620.43%6,647
Jun 12, 20254.734.794.404.604.60-1.71%110,229
Jun 11, 20254.784.784.664.684.68-0.21%2,762
Jun 10, 20254.664.694.664.694.69-374
Jun 9, 20254.784.784.654.694.69-2,256
Jun 6, 20254.704.744.584.694.69-0.64%4,748
Jun 5, 20254.824.834.664.724.72-1.87%10,140
Jun 4, 20254.814.834.704.814.81-3,346
Jun 3, 20254.684.834.684.814.812.78%7,741
Jun 2, 20254.754.794.534.684.68-1.47%6,651
May 30, 20254.794.804.604.754.75-1.04%7,606
May 29, 20254.704.804.704.804.802.78%47,306
May 28, 20254.654.724.604.674.67-1.68%2,003
May 27, 20254.654.774.654.754.750.64%8,397
May 26, 20254.694.724.664.724.721.51%2,238
May 23, 20254.694.694.614.654.65-1.06%3,075
May 22, 20254.604.804.604.704.70-21,434