Ecoener, S.A. (BME:ENER)
Spain · Delayed Price · Currency is EUR 4.050
-0.040 (-0.98%)
Aug 7, 2026, 12:40 PM CET
Ecoener Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4.05 | 4.10 | 4.05 | 4.09 | 4.09 | 1.24% | 2,598 |
| Aug 5, 2026 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | 2.28% | 3,194 |
| Aug 4, 2026 | 3.98 | 4.06 | 3.90 | 3.95 | 3.95 | -3.66% | 5,530 |
| Aug 3, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | - | 2,076 |
| Jul 31, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 0.99% | 1,830 |
| Jul 30, 2026 | 4.03 | 4.06 | 3.93 | 4.06 | 4.06 | -0.25% | 4,709 |
| Jul 29, 2026 | 3.97 | 4.07 | 3.92 | 4.07 | 4.07 | 2.26% | 13,907 |
| Jul 28, 2026 | 4.00 | 4.10 | 3.97 | 3.98 | 3.98 | -2.69% | 11,214 |
| Jul 27, 2026 | 4.10 | 4.10 | 4.02 | 4.09 | 4.09 | 2.00% | 6,840 |
| Jul 24, 2026 | 4.09 | 4.09 | 4.00 | 4.01 | 4.01 | -2.20% | 29,932 |
| Jul 23, 2026 | 4.28 | 4.28 | 4.09 | 4.10 | 4.10 | -5.96% | 20,146 |
| Jul 22, 2026 | 4.22 | 4.36 | 4.22 | 4.36 | 4.36 | 3.81% | 4,300 |
| Jul 21, 2026 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | - | 6,936 |
| Jul 20, 2026 | 4.30 | 4.30 | 4.15 | 4.20 | 4.20 | -2.78% | 2,721 |
| Jul 17, 2026 | 4.31 | 4.32 | 4.21 | 4.32 | 4.32 | 0.93% | 5,476 |
| Jul 16, 2026 | 4.27 | 4.32 | 4.25 | 4.28 | 4.28 | -0.93% | 5,206 |
| Jul 15, 2026 | 4.02 | 4.40 | 3.94 | 4.32 | 4.32 | 5.88% | 31,898 |
| Jul 14, 2026 | 4.11 | 4.11 | 4.01 | 4.08 | 4.08 | -0.97% | 9,301 |
| Jul 13, 2026 | 4.22 | 4.26 | 4.11 | 4.12 | 4.12 | 0.49% | 11,229 |
| Jul 10, 2026 | 4.26 | 4.26 | 4.10 | 4.10 | 4.10 | -1.20% | 15,689 |
| Jul 9, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -0.48% | 5,231 |
| Jul 8, 2026 | 4.12 | 4.18 | 4.12 | 4.17 | 4.17 | 0.48% | 2,848 |
| Jul 7, 2026 | 4.15 | 4.20 | 4.14 | 4.15 | 4.15 | -0.24% | 5,465 |
| Jul 6, 2026 | 4.15 | 4.20 | 4.11 | 4.16 | 4.16 | -0.48% | 11,283 |
| Jul 3, 2026 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | 0.72% | 4,973 |
| Jul 2, 2026 | 4.21 | 4.33 | 4.15 | 4.15 | 4.15 | -3.04% | 28,059 |
| Jul 1, 2026 | 4.26 | 4.28 | 4.21 | 4.28 | 4.28 | 1.90% | 5,325 |
| Jun 30, 2026 | 4.20 | 4.29 | 4.19 | 4.20 | 4.20 | -1.41% | 7,825 |
| Jun 29, 2026 | 4.30 | 4.34 | 4.26 | 4.26 | 4.26 | -0.93% | 7,337 |
| Jun 26, 2026 | 4.23 | 4.31 | 4.23 | 4.30 | 4.30 | - | 5,071 |
| Jun 25, 2026 | 4.29 | 4.30 | 4.21 | 4.30 | 4.30 | 0.47% | 22,449 |
| Jun 24, 2026 | 4.29 | 4.33 | 4.27 | 4.28 | 4.28 | - | 3,596 |
| Jun 23, 2026 | 4.28 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 4,049 |
| Jun 22, 2026 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | 0.23% | 938 |
| Jun 19, 2026 | 4.29 | 4.33 | 4.29 | 4.29 | 4.29 | -0.23% | 708 |
| Jun 18, 2026 | 4.36 | 4.36 | 4.29 | 4.30 | 4.30 | -0.92% | 2,533 |
| Jun 17, 2026 | 4.34 | 4.34 | 4.28 | 4.34 | 4.34 | - | 13,543 |
| Jun 16, 2026 | 4.40 | 4.40 | 4.26 | 4.34 | 4.34 | -1.14% | 3,653 |
| Jun 15, 2026 | 4.38 | 4.40 | 4.31 | 4.39 | 4.39 | -0.45% | 4,736 |
| Jun 12, 2026 | 4.40 | 4.45 | 4.36 | 4.41 | 4.41 | -1.56% | 1,425 |
| Jun 11, 2026 | 4.45 | 4.49 | 4.45 | 4.48 | 4.48 | - | 326 |
| Jun 10, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | -3.24% | 3,633 |
| Jun 9, 2026 | 4.31 | 4.63 | 4.30 | 4.63 | 4.63 | 3.58% | 10,382 |
| Jun 8, 2026 | 4.49 | 4.49 | 4.42 | 4.47 | 4.47 | -0.45% | 3,019 |
| Jun 5, 2026 | 4.40 | 4.50 | 4.36 | 4.49 | 4.49 | - | 4,790 |
| Jun 4, 2026 | 4.40 | 4.50 | 4.35 | 4.49 | 4.49 | 3.70% | 10,755 |
| Jun 3, 2026 | 4.30 | 4.41 | 4.25 | 4.33 | 4.33 | 0.70% | 9,103 |
| Jun 2, 2026 | 4.38 | 4.39 | 4.30 | 4.30 | 4.30 | -0.46% | 5,231 |
| Jun 1, 2026 | 4.30 | 4.32 | 4.27 | 4.32 | 4.32 | 0.70% | 699 |
| May 29, 2026 | 4.34 | 4.34 | 4.27 | 4.29 | 4.29 | -0.23% | 25,260 |