Ecoener, S.A. (BME:ENER)
Spain · Delayed Price · Currency is EUR 3.780
-0.040 (-1.05%)
Sep 16, 2026, 5:29 PM CET
Ecoener Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.85 | 3.85 | 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 |
| Aug 17, 2026 | 3.99 | 3.99 | 3.85 | 3.86 | 3.86 | -1.53% | 8,820 |
| Aug 14, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -2.00% | 5,000 |
| Aug 13, 2026 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 3,257 |
| Aug 12, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -2.20% | 6,240 |
| Aug 11, 2026 | 4.09 | 4.09 | 3.94 | 4.09 | 4.09 | - | 6,532 |
| Aug 10, 2026 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 3.28% | 2,275 |
| Aug 7, 2026 | 3.93 | 4.10 | 3.93 | 3.96 | 3.96 | -3.18% | 1,381 |
| 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 |