Econocom Group SE (BST:1E91)
Germany · Delayed Price · Currency is EUR 1.425
+0.020 (1.42%)
At close: May 19, 2026
BST:1E91 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.39 | 1.51 | 1.39 | 1.41 | 1.41 | 0.72% | - |
| May 15, 2026 | 1.47 | 1.50 | 1.40 | 1.40 | 1.40 | -4.78% | - |
| May 14, 2026 | 1.40 | 1.52 | 1.40 | 1.47 | 1.47 | 4.64% | - |
| May 13, 2026 | 1.41 | 1.47 | 1.40 | 1.40 | 1.40 | -0.36% | - |
| May 12, 2026 | 1.43 | 1.50 | 1.41 | 1.41 | 1.41 | -2.09% | - |
| May 11, 2026 | 1.37 | 1.51 | 1.37 | 1.44 | 1.44 | 4.74% | - |
| May 8, 2026 | 1.33 | 1.44 | 1.33 | 1.37 | 1.37 | 3.40% | - |
| May 7, 2026 | 1.33 | 1.42 | 1.33 | 1.33 | 1.33 | -0.38% | - |
| May 6, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -4.66% | - |
| May 5, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.33% | - |
| May 4, 2026 | 1.35 | 1.42 | 1.34 | 1.35 | 1.35 | 0.37% | - |
| Apr 30, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -2.18% | - |
| Apr 29, 2026 | 1.38 | 1.44 | 1.38 | 1.38 | 1.38 | - | - |
| Apr 28, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | -0.36% | - |
| Apr 27, 2026 | 1.37 | 1.45 | 1.36 | 1.38 | 1.38 | 0.73% | - |
| Apr 24, 2026 | 1.40 | 1.45 | 1.37 | 1.37 | 1.37 | -1.79% | - |
| Apr 23, 2026 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Apr 22, 2026 | 1.42 | 1.51 | 1.42 | 1.42 | 1.42 | 0.35% | - |
| Apr 21, 2026 | 1.42 | 1.48 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 20, 2026 | 1.42 | 1.46 | 1.40 | 1.41 | 1.41 | 0.36% | - |
| Apr 17, 2026 | 1.39 | 1.48 | 1.39 | 1.41 | 1.41 | 1.44% | - |
| Apr 16, 2026 | 1.41 | 1.46 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Apr 15, 2026 | 1.37 | 1.47 | 1.37 | 1.41 | 1.41 | 2.55% | - |
| Apr 14, 2026 | 1.38 | 1.50 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Apr 13, 2026 | 1.35 | 1.44 | 1.35 | 1.38 | 1.38 | 1.47% | - |
| Apr 10, 2026 | 1.41 | 1.43 | 1.36 | 1.36 | 1.36 | 1.87% | - |
| Apr 9, 2026 | 1.38 | 1.46 | 1.34 | 1.34 | 1.34 | -3.61% | - |
| Apr 8, 2026 | 1.36 | 1.48 | 1.36 | 1.39 | 1.39 | 4.53% | 2,600 |
| Apr 7, 2026 | 1.34 | 1.39 | 1.33 | 1.33 | 1.33 | -0.67% | - |
| Apr 2, 2026 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | -1.04% | - |
| Apr 1, 2026 | 1.38 | 1.41 | 1.35 | 1.35 | 1.35 | -2.03% | - |
| Mar 31, 2026 | 1.34 | 1.40 | 1.33 | 1.38 | 1.38 | 3.30% | - |
| Mar 30, 2026 | 1.35 | 1.40 | 1.33 | 1.33 | 1.33 | -1.19% | - |
| Mar 27, 2026 | 1.36 | 1.41 | 1.34 | 1.35 | 1.35 | -0.15% | - |
| Mar 26, 2026 | 1.35 | 1.42 | 1.35 | 1.35 | 1.35 | -0.30% | - |
| Mar 25, 2026 | 1.35 | 1.43 | 1.35 | 1.35 | 1.35 | 0.30% | - |
| Mar 24, 2026 | 1.37 | 1.45 | 1.35 | 1.35 | 1.35 | -2.32% | - |
| Mar 23, 2026 | 1.38 | 1.47 | 1.38 | 1.38 | 1.38 | -0.43% | 1,990 |
| Mar 20, 2026 | 1.45 | 1.47 | 1.39 | 1.39 | 1.39 | -12.81% | - |
| Mar 19, 2026 | 1.45 | 1.59 | 1.45 | 1.59 | 1.59 | 14.53% | 750 |
| Mar 18, 2026 | 1.40 | 1.47 | 1.39 | 1.39 | 1.39 | -0.57% | - |
| Mar 17, 2026 | 1.42 | 1.48 | 1.39 | 1.40 | 1.40 | -0.85% | - |
| Mar 16, 2026 | 1.41 | 1.48 | 1.41 | 1.41 | 1.41 | 0.14% | - |
| Mar 13, 2026 | 1.44 | 1.48 | 1.41 | 1.41 | 1.41 | -2.22% | - |
| Mar 12, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | 0.84% | - |
| Mar 11, 2026 | 1.45 | 1.51 | 1.43 | 1.43 | 1.43 | -1.11% | - |
| Mar 10, 2026 | 1.44 | 1.51 | 1.43 | 1.44 | 1.44 | -0.28% | - |
| Mar 9, 2026 | 1.44 | 1.58 | 1.41 | 1.45 | 1.45 | -0.96% | 20,000 |
| Mar 6, 2026 | 1.44 | 1.54 | 1.44 | 1.46 | 1.46 | 1.81% | - |
| Mar 5, 2026 | 1.43 | 1.51 | 1.43 | 1.44 | 1.44 | -0.28% | - |