Ecoener, S.A. (BME:ENER)
Spain · Delayed Price · Currency is EUR 3.340
-0.050 (-1.47%)
Oct 26, 2026, 5:20 PM CET
Ecoener Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.35 | 3.35 | 3.21 | 3.34 | 3.34 | -1.47% | 12,322 |
| Oct 23, 2026 | 3.46 | 3.46 | 3.38 | 3.39 | 3.39 | -0.29% | 7,475 |
| Oct 22, 2026 | 3.34 | 3.42 | 3.34 | 3.40 | 3.40 | - | 646 |
| Oct 21, 2026 | 3.35 | 3.47 | 3.35 | 3.40 | 3.40 | 2.10% | 7,230 |
| Oct 20, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Oct 19, 2026 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -1.77% | 3,823 |
| Oct 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 2,141 |
| Oct 15, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 1,455 |
| Oct 14, 2026 | 3.39 | 3.46 | 3.39 | 3.39 | 3.39 | - | 2,121 |
| Oct 13, 2026 | 3.66 | 3.66 | 3.38 | 3.39 | 3.39 | -3.14% | 10,121 |
| Oct 12, 2026 | 3.54 | 3.60 | 3.42 | 3.50 | 3.50 | 1.16% | 3,570 |
| Oct 9, 2026 | 3.53 | 3.53 | 3.45 | 3.46 | 3.46 | - | 439 |
| Oct 8, 2026 | 3.48 | 3.48 | 3.36 | 3.46 | 3.46 | 3.28% | 2,691 |
| Oct 7, 2026 | 3.54 | 3.54 | 3.35 | 3.35 | 3.35 | -3.18% | 2,929 |
| Oct 6, 2026 | 3.42 | 3.54 | 3.42 | 3.46 | 3.46 | - | 13,158 |
| Oct 5, 2026 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -0.29% | 17,185 |
| Oct 2, 2026 | 3.48 | 3.54 | 3.47 | 3.47 | 3.47 | -0.29% | 8,267 |
| Oct 1, 2026 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -2.52% | 14,019 |
| Sep 30, 2026 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | -0.83% | 172,892 |
| Sep 29, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | - | 53,919 |
| Sep 28, 2026 | 3.65 | 3.90 | 3.58 | 3.60 | 3.60 | 1.12% | 61,850 |
| Sep 25, 2026 | 3.58 | 3.65 | 3.56 | 3.56 | 3.56 | -1.11% | 7,365 |
| Sep 24, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | - | 23,418 |
| Sep 23, 2026 | 3.60 | 3.61 | 3.58 | 3.60 | 3.60 | -0.55% | 4,856 |
| Sep 22, 2026 | 3.63 | 3.72 | 3.60 | 3.62 | 3.62 | -3.47% | 56,259 |
| Sep 21, 2026 | 3.68 | 3.75 | 3.60 | 3.75 | 3.75 | - | 50,409 |
| Sep 18, 2026 | 3.80 | 3.85 | 3.68 | 3.75 | 3.75 | -0.79% | 24,477 |
| Sep 17, 2026 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | - | 2,244 |
| Sep 16, 2026 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -1.05% | 4,172 |
| Sep 15, 2026 | 3.85 | 3.85 | 3.85 | 3.82 | 3.82 | - | 31 |
| Sep 14, 2026 | 3.82 | 3.85 | 3.82 | 3.82 | 3.82 | 0.53% | 567 |
| Sep 11, 2026 | 3.85 | 3.85 | 3.85 | 3.80 | 3.80 | - | 400 |
| Sep 10, 2026 | 3.97 | 3.97 | 3.80 | 3.80 | 3.80 | -2.31% | 3,159 |
| Sep 9, 2026 | 3.96 | 3.96 | 3.84 | 3.89 | 3.89 | -2.02% | 2,167 |
| Sep 8, 2026 | 3.85 | 3.97 | 3.85 | 3.97 | 3.97 | 2.85% | 1,256 |
| Sep 7, 2026 | 3.85 | 3.90 | 3.82 | 3.86 | 3.86 | -0.52% | 1,729 |
| Sep 4, 2026 | 3.95 | 3.95 | 3.88 | 3.88 | 3.88 | -1.77% | 50,000 |
| Sep 3, 2026 | 3.82 | 3.98 | 3.82 | 3.95 | 3.95 | 3.40% | 2,568 |
| Sep 2, 2026 | 3.80 | 3.99 | 3.79 | 3.82 | 3.82 | -1.80% | 8,807 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.80 | 3.89 | 3.89 | -0.26% | 35,838 |
| Aug 31, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | 1.30% | 1,001 |
| Aug 28, 2026 | 3.97 | 4.00 | 3.83 | 3.85 | 3.85 | - | 15,554 |
| Aug 27, 2026 | 3.98 | 3.99 | 3.85 | 3.85 | 3.85 | - | 4,768 |
| Aug 26, 2026 | 3.96 | 3.98 | 3.85 | 3.85 | 3.85 | 0.26% | 8,426 |
| Aug 25, 2026 | 3.98 | 3.98 | 3.84 | 3.84 | 3.84 | 1.05% | 3,350 |
| Aug 24, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.81% | 3,196 |
| Aug 21, 2026 | 3.88 | 3.88 | 3.88 | 3.87 | 3.87 | - | 150 |
| Aug 20, 2026 | 3.82 | 3.90 | 3.82 | 3.87 | 3.87 | 1.04% | 2,010 |
| Aug 19, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | -0.52% | 3,036 |
| Aug 18, 2026 | 3.85 | 3.94 | 3.85 | 3.85 | 3.85 | -0.26% | 3,502 |