Ecoener, S.A. (BME:ENER)
Spain · Delayed Price · Currency is EUR 4.630
+0.090 (1.98%)
May 18, 2026, 3:26 PM CET
Ecoener Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.57 | 4.60 | 4.46 | 4.54 | 4.54 | 1.79% | 948 |
| May 14, 2026 | 4.64 | 4.64 | 4.46 | 4.46 | 4.46 | - | 4,796 |
| May 13, 2026 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | -0.89% | 4,689 |
| May 12, 2026 | 4.47 | 4.52 | 4.47 | 4.50 | 4.50 | - | 3,102 |
| May 11, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | - | 3,639 |
| May 8, 2026 | 4.50 | 4.53 | 4.50 | 4.50 | 4.50 | -2.17% | 6,730 |
| May 7, 2026 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | - | 10,982 |
| May 6, 2026 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | -0.86% | 2,082 |
| May 5, 2026 | 4.58 | 4.58 | 4.56 | 4.64 | 4.64 | - | 200 |
| May 4, 2026 | 4.64 | 4.64 | 4.55 | 4.64 | 4.64 | - | 14,336 |
| Apr 30, 2026 | 4.44 | 4.98 | 4.44 | 4.64 | 4.64 | 1.98% | 23,521 |
| Apr 29, 2026 | 4.56 | 4.56 | 4.50 | 4.55 | 4.55 | -1.09% | 921 |
| Apr 28, 2026 | 4.75 | 4.75 | 4.50 | 4.60 | 4.60 | 2.22% | 3,746 |
| Apr 27, 2026 | 4.44 | 4.52 | 4.44 | 4.50 | 4.50 | - | 8,089 |
| Apr 24, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -1.10% | 2,434 |
| Apr 23, 2026 | 4.62 | 4.63 | 4.55 | 4.55 | 4.55 | -0.22% | 2,707 |
| Apr 22, 2026 | 4.56 | 4.64 | 4.55 | 4.56 | 4.56 | - | 42,880 |
| Apr 21, 2026 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | 0.22% | 2,544 |
| Apr 20, 2026 | 4.52 | 4.58 | 4.50 | 4.55 | 4.55 | 0.66% | 1,475 |
| Apr 17, 2026 | 4.69 | 4.74 | 4.41 | 4.52 | 4.52 | -3.62% | 59,216 |
| Apr 16, 2026 | 4.70 | 4.98 | 4.64 | 4.69 | 4.69 | -0.21% | 37,607 |
| Apr 15, 2026 | 4.67 | 4.99 | 4.65 | 4.70 | 4.70 | 0.64% | 19,186 |
| Apr 14, 2026 | 4.84 | 4.84 | 4.64 | 4.67 | 4.67 | -1.06% | 3,864 |
| Apr 13, 2026 | 4.72 | 4.84 | 4.66 | 4.72 | 4.72 | 1.51% | 1,117 |
| Apr 10, 2026 | 4.65 | 5.00 | 4.65 | 4.65 | 4.65 | 0.65% | 9,345 |
| Apr 9, 2026 | 4.59 | 4.65 | 4.54 | 4.62 | 4.62 | 0.87% | 7,039 |
| Apr 8, 2026 | 4.50 | 4.58 | 4.40 | 4.58 | 4.58 | 3.62% | 8,587 |
| Apr 7, 2026 | 4.44 | 4.49 | 4.36 | 4.42 | 4.42 | 2.31% | 9,280 |
| Apr 2, 2026 | 4.45 | 4.50 | 4.28 | 4.32 | 4.32 | -4.42% | 26,014 |
| Apr 1, 2026 | 4.51 | 4.60 | 4.48 | 4.52 | 4.52 | -0.22% | 17,624 |
| Mar 31, 2026 | 4.53 | 4.55 | 4.50 | 4.53 | 4.53 | -1.09% | 2,962 |
| Mar 30, 2026 | 4.60 | 4.60 | 4.55 | 4.58 | 4.58 | 1.78% | 4,001 |
| Mar 27, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.39% | 6,015 |
| Mar 26, 2026 | 4.55 | 4.70 | 4.55 | 4.61 | 4.61 | -0.43% | 7,347 |
| Mar 25, 2026 | 4.55 | 4.70 | 4.55 | 4.63 | 4.63 | 0.22% | 10,037 |
| Mar 24, 2026 | 4.65 | 4.65 | 4.58 | 4.62 | 4.62 | -0.43% | 6,860 |
| Mar 23, 2026 | 4.55 | 4.79 | 4.55 | 4.64 | 4.64 | -1.69% | 4,925 |
| Mar 20, 2026 | 4.72 | 4.79 | 4.64 | 4.72 | 4.72 | 3.51% | 3,243 |
| Mar 19, 2026 | 4.70 | 4.70 | 4.56 | 4.56 | 4.56 | -4.00% | 14,946 |
| Mar 18, 2026 | 4.78 | 4.78 | 4.68 | 4.75 | 4.75 | 1.71% | 2,842 |
| Mar 17, 2026 | 4.70 | 4.78 | 4.67 | 4.67 | 4.67 | -2.30% | 8,758 |
| Mar 16, 2026 | 4.62 | 4.93 | 4.62 | 4.78 | 4.78 | 1.06% | 2,290 |
| Mar 13, 2026 | 4.74 | 4.97 | 4.65 | 4.73 | 4.73 | -0.42% | 7,442 |
| Mar 12, 2026 | 4.70 | 4.79 | 4.70 | 4.75 | 4.75 | - | 4,848 |
| Mar 11, 2026 | 4.72 | 4.79 | 4.71 | 4.75 | 4.75 | -0.63% | 6,938 |
| Mar 10, 2026 | 4.75 | 4.88 | 4.70 | 4.78 | 4.78 | 1.70% | 6,827 |
| Mar 9, 2026 | 4.75 | 4.88 | 4.65 | 4.70 | 4.70 | -1.26% | 5,856 |
| Mar 6, 2026 | 4.98 | 4.98 | 4.75 | 4.76 | 4.76 | -3.25% | 6,279 |
| Mar 5, 2026 | 4.90 | 4.99 | 4.90 | 4.92 | 4.92 | -1.40% | 1,203 |
| Mar 4, 2026 | 4.65 | 5.00 | 4.65 | 4.99 | 4.99 | -0.99% | 6,793 |