Ecoener, S.A. (BME:ENER)
Spain · Delayed Price · Currency is EUR 4.320
+0.040 (0.93%)
Jul 17, 2026, 5:35 PM CET
Ecoener Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 4.33 | 4.36 | 4.30 | 4.30 | 4.30 | -1.38% | 2,679 |
| May 27, 2026 | 4.56 | 4.56 | 4.26 | 4.36 | 4.36 | 1.87% | 7,288 |
| May 26, 2026 | 4.30 | 4.46 | 4.28 | 4.28 | 4.28 | -2.28% | 11,081 |
| May 25, 2026 | 4.36 | 4.60 | 4.25 | 4.38 | 4.38 | -1.13% | 26,156 |
| May 22, 2026 | 4.52 | 4.52 | 4.42 | 4.43 | 4.43 | -2.64% | 5,994 |
| May 21, 2026 | 4.57 | 4.57 | 4.57 | 4.55 | 4.55 | - | 163 |
| May 20, 2026 | 4.57 | 4.57 | 4.57 | 4.55 | 4.55 | - | 71 |
| May 19, 2026 | 4.64 | 4.65 | 4.46 | 4.55 | 4.55 | -1.73% | 3,807 |
| May 18, 2026 | 4.64 | 4.64 | 4.58 | 4.63 | 4.63 | 1.98% | 690 |
| 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 |