Econocom Group SE (BST:1E91)
Germany · Delayed Price · Currency is EUR 1.371
-0.034 (-2.42%)
At close: Jun 29, 2026
BST:1E91 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.47 | 1.50 | 1.41 | 1.41 | 1.37 | -2.42% | - |
| Jun 26, 2026 | 1.44 | 1.47 | 1.41 | 1.45 | 1.41 | 1.76% | - |
| Jun 25, 2026 | 1.50 | 1.51 | 1.41 | 1.42 | 1.38 | -1.05% | 80 |
| Jun 24, 2026 | 1.47 | 1.52 | 1.44 | 1.44 | 1.40 | -1.71% | 1,030 |
| Jun 23, 2026 | 1.49 | 1.55 | 1.46 | 1.46 | 1.42 | -1.35% | - |
| Jun 22, 2026 | 1.49 | 1.53 | 1.46 | 1.48 | 1.44 | 0.34% | - |
| Jun 19, 2026 | 1.47 | 1.53 | 1.44 | 1.48 | 1.43 | 1.37% | - |
| Jun 18, 2026 | 1.54 | 1.55 | 1.46 | 1.46 | 1.42 | -1.02% | 201 |
| Jun 17, 2026 | 1.49 | 1.55 | 1.47 | 1.47 | 1.43 | -0.68% | - |
| Jun 16, 2026 | 1.49 | 1.57 | 1.48 | 1.48 | 1.44 | - | - |
| Jun 15, 2026 | 1.48 | 1.57 | 1.48 | 1.48 | 1.44 | 0.68% | - |
| Jun 12, 2026 | 1.50 | 1.57 | 1.47 | 1.47 | 1.43 | -2.00% | 297 |
| Jun 11, 2026 | 1.47 | 1.58 | 1.47 | 1.50 | 1.46 | 3.09% | 2,803 |
| Jun 10, 2026 | 1.47 | 1.54 | 1.46 | 1.46 | 1.42 | - | - |
| Jun 9, 2026 | 1.45 | 1.53 | 1.45 | 1.46 | 1.42 | 1.04% | - |
| Jun 8, 2026 | 1.52 | 1.55 | 1.44 | 1.44 | 1.40 | -4.95% | - |
| Jun 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | 4.48% | - |
| Jun 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | 0.35% | - |
| Jun 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | -2.69% | - |
| Jun 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.44 | -0.34% | - |
| Jun 1, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | 0.68% | - |
| May 29, 2026 | 1.55 | 1.58 | 1.48 | 1.48 | 1.44 | -1.66% | - |
| May 28, 2026 | 1.49 | 1.56 | 1.49 | 1.51 | 1.46 | 1.69% | - |
| May 27, 2026 | 1.48 | 1.55 | 1.48 | 1.48 | 1.44 | - | - |
| May 26, 2026 | 1.45 | 1.56 | 1.45 | 1.48 | 1.44 | 2.78% | - |
| May 25, 2026 | 1.49 | 1.55 | 1.44 | 1.44 | 1.40 | -2.37% | - |
| May 22, 2026 | 1.45 | 1.54 | 1.45 | 1.48 | 1.43 | 3.15% | - |
| May 21, 2026 | 1.43 | 1.52 | 1.43 | 1.43 | 1.39 | - | - |
| May 20, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.39 | 0.35% | - |
| May 19, 2026 | 1.40 | 1.50 | 1.40 | 1.43 | 1.39 | 1.42% | - |
| May 18, 2026 | 1.39 | 1.51 | 1.39 | 1.41 | 1.37 | 0.72% | - |
| May 15, 2026 | 1.47 | 1.50 | 1.40 | 1.40 | 1.36 | -4.78% | - |
| May 14, 2026 | 1.40 | 1.52 | 1.40 | 1.47 | 1.42 | 4.64% | - |
| May 13, 2026 | 1.41 | 1.47 | 1.40 | 1.40 | 1.36 | -0.36% | - |
| May 12, 2026 | 1.43 | 1.50 | 1.41 | 1.41 | 1.37 | -2.09% | - |
| May 11, 2026 | 1.37 | 1.51 | 1.37 | 1.44 | 1.40 | 4.74% | - |
| May 8, 2026 | 1.33 | 1.44 | 1.33 | 1.37 | 1.33 | 3.40% | - |
| May 7, 2026 | 1.33 | 1.42 | 1.33 | 1.33 | 1.29 | -0.38% | - |
| May 6, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.29 | -4.66% | - |
| May 5, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.36 | 3.33% | - |
| May 4, 2026 | 1.35 | 1.42 | 1.34 | 1.35 | 1.31 | 0.37% | - |
| Apr 30, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.31 | -2.18% | - |
| Apr 29, 2026 | 1.38 | 1.44 | 1.38 | 1.38 | 1.34 | - | - |
| Apr 28, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.34 | -0.36% | - |
| Apr 27, 2026 | 1.37 | 1.45 | 1.36 | 1.38 | 1.34 | 0.73% | - |
| Apr 24, 2026 | 1.40 | 1.45 | 1.37 | 1.37 | 1.33 | -1.79% | - |
| Apr 23, 2026 | 1.41 | 1.44 | 1.40 | 1.40 | 1.36 | -1.41% | - |
| Apr 22, 2026 | 1.42 | 1.51 | 1.42 | 1.42 | 1.38 | 0.35% | - |
| Apr 21, 2026 | 1.42 | 1.48 | 1.41 | 1.41 | 1.37 | - | - |
| Apr 20, 2026 | 1.42 | 1.46 | 1.40 | 1.41 | 1.37 | 0.36% | - |