Econocom Group SE (BST:1E91)
Germany · Delayed Price · Currency is EUR 1.400
-0.080 (-5.41%)
At close: Sep 18, 2026
BST:1E91 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | -5.41% | - |
| Sep 17, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 2.42% | - |
| Sep 16, 2026 | 1.40 | 1.50 | 1.40 | 1.45 | 1.45 | 2.85% | - |
| Sep 15, 2026 | 1.47 | 1.54 | 1.41 | 1.41 | 1.41 | -3.10% | - |
| Sep 14, 2026 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | 6.62% | 54,500 |
| Sep 11, 2026 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Sep 10, 2026 | 1.40 | 1.48 | 1.38 | 1.38 | 1.38 | -0.36% | - |
| Sep 9, 2026 | 1.43 | 1.51 | 1.39 | 1.39 | 1.39 | -7.67% | 43,228 |
| Sep 8, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 9.89% | 30,000 |
| Sep 7, 2026 | 1.40 | 1.50 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Sep 4, 2026 | 1.40 | 1.50 | 1.39 | 1.39 | 1.39 | 0.36% | 2,700 |
| Sep 3, 2026 | 1.40 | 1.53 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Sep 2, 2026 | 1.41 | 1.53 | 1.41 | 1.42 | 1.42 | -3.40% | - |
| Sep 1, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | -1.01% | - |
| Aug 31, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 0.68% | - |
| Aug 28, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 6.88% | - |
| Aug 27, 2026 | 1.40 | 1.49 | 1.38 | 1.38 | 1.38 | 1.85% | 1,200 |
| Aug 26, 2026 | 1.47 | 1.47 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Aug 25, 2026 | 1.44 | 1.49 | 1.37 | 1.37 | 1.37 | -4.21% | 2,300 |
| Aug 24, 2026 | 1.37 | 1.49 | 1.37 | 1.43 | 1.43 | 4.40% | 19,800 |
| Aug 21, 2026 | 1.40 | 1.48 | 1.37 | 1.37 | 1.37 | -0.73% | 10,000 |
| Aug 20, 2026 | 1.40 | 1.49 | 1.38 | 1.38 | 1.38 | 1.85% | 29,700 |
| Aug 19, 2026 | 1.38 | 1.48 | 1.34 | 1.35 | 1.35 | -1.82% | 3,000 |
| Aug 18, 2026 | 1.40 | 1.46 | 1.38 | 1.38 | 1.38 | -0.72% | 2,100 |
| Aug 17, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -2.81% | 2,600 |
| Aug 14, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | 2.15% | 15,800 |
| Aug 13, 2026 | 1.30 | 1.49 | 1.30 | 1.40 | 1.40 | 2.95% | 5,200 |
| Aug 12, 2026 | 1.41 | 1.47 | 1.36 | 1.36 | 1.36 | -7.51% | 10,000 |
| Aug 11, 2026 | 1.30 | 1.47 | 1.30 | 1.47 | 1.47 | 10.57% | - |
| Aug 10, 2026 | 1.42 | 1.48 | 1.33 | 1.33 | 1.33 | -3.99% | - |
| Aug 7, 2026 | 1.43 | 1.50 | 1.38 | 1.38 | 1.38 | -3.50% | 741 |
| Aug 6, 2026 | 1.46 | 1.52 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Aug 5, 2026 | 1.44 | 1.52 | 1.44 | 1.46 | 1.46 | 1.74% | 1,213 |
| Aug 4, 2026 | 1.49 | 1.53 | 1.44 | 1.44 | 1.44 | -4.33% | - |
| Aug 3, 2026 | 1.39 | 1.56 | 1.39 | 1.50 | 1.50 | 11.94% | - |
| Jul 31, 2026 | 1.41 | 1.42 | 1.34 | 1.34 | 1.34 | 0.37% | - |
| Jul 30, 2026 | 1.30 | 1.40 | 1.30 | 1.34 | 1.34 | 0.75% | - |
| Jul 29, 2026 | 1.35 | 1.41 | 1.32 | 1.33 | 1.33 | -2.93% | - |
| Jul 28, 2026 | 1.35 | 1.43 | 1.33 | 1.37 | 1.37 | - | - |
| Jul 27, 2026 | 1.35 | 1.40 | 1.33 | 1.37 | 1.37 | 1.11% | 6,002 |
| Jul 24, 2026 | 1.39 | 1.41 | 1.33 | 1.35 | 1.35 | -2.88% | - |
| Jul 23, 2026 | 1.43 | 1.47 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| Jul 22, 2026 | 1.43 | 1.47 | 1.40 | 1.45 | 1.45 | 0.35% | - |
| Jul 21, 2026 | 1.42 | 1.47 | 1.40 | 1.45 | 1.45 | 1.05% | - |
| Jul 20, 2026 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Jul 17, 2026 | 1.41 | 1.49 | 1.41 | 1.42 | 1.42 | 1.43% | - |
| Jul 16, 2026 | 1.42 | 1.48 | 1.40 | 1.40 | 1.40 | -0.71% | 1,000 |
| Jul 15, 2026 | 1.42 | 1.49 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 14, 2026 | 1.36 | 1.48 | 1.36 | 1.41 | 1.41 | 4.44% | - |
| Jul 13, 2026 | 1.36 | 1.42 | 1.35 | 1.35 | 1.35 | -0.37% | - |