Econocom Group SE (BST:1E91)
Germany · Delayed Price · Currency is EUR 1.475
+0.095 (6.88%)
At close: Aug 28, 2026
BST:1E91 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 1.41 | 1.44 | 1.36 | 1.36 | 1.36 | 0.74% | 1,018 |
| Jul 9, 2026 | 1.37 | 1.41 | 1.34 | 1.35 | 1.35 | -1.47% | - |
| Jul 8, 2026 | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -1.09% | - |
| Jul 7, 2026 | 1.41 | 1.48 | 1.38 | 1.38 | 1.38 | -1.78% | - |
| Jul 6, 2026 | 1.43 | 1.47 | 1.40 | 1.41 | 1.41 | -0.71% | - |
| Jul 3, 2026 | 1.44 | 1.49 | 1.42 | 1.42 | 1.42 | -1.05% | - |
| Jul 2, 2026 | 1.42 | 1.50 | 1.42 | 1.43 | 1.43 | 1.42% | 2,000 |
| Jul 1, 2026 | 1.45 | 1.50 | 1.41 | 1.41 | 1.41 | -1.74% | - |
| Jun 30, 2026 | 1.42 | 1.51 | 1.42 | 1.44 | 1.44 | 4.64% | - |
| 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% | - |