BVMF:ECOR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	10.72	10.73	10.40	10.46	10.46	-2.97%	5,129,600
Feb 11, 2026	10.67	10.99	10.62	10.78	10.78	1.79%	7,388,000
Feb 10, 2026	10.80	10.88	10.48	10.59	10.59	-2.13%	5,739,300
Feb 9, 2026	10.90	11.00	10.72	10.82	10.82	-0.82%	4,787,400
Feb 6, 2026	10.85	11.03	10.74	10.91	10.91	-	2,801,800
Feb 5, 2026	10.71	11.08	10.69	10.91	10.91	1.58%	5,101,600
Feb 4, 2026	11.22	11.26	10.62	10.74	10.74	-5.62%	6,848,500
Feb 3, 2026	11.20	11.51	11.20	11.38	11.38	-3.15%	61,643,600
Feb 2, 2026	11.82	11.88	11.48	11.75	11.75	-0.59%	7,177,900
Jan 30, 2026	11.88	12.01	11.68	11.82	11.82	-0.92%	4,657,200
Jan 29, 2026	12.30	12.35	11.64	11.93	11.93	-2.05%	4,517,800
Jan 28, 2026	11.92	12.22	11.83	12.18	12.18	1.92%	3,868,700
Jan 27, 2026	12.19	12.35	11.95	11.95	11.95	-	5,002,500
Jan 26, 2026	12.16	12.27	11.83	11.95	11.95	-0.83%	5,670,100
Jan 23, 2026	11.49	12.38	11.44	12.05	12.05	5.33%	10,567,800
Jan 22, 2026	10.82	11.58	10.78	11.44	11.44	6.32%	6,152,300
Jan 21, 2026	10.50	10.82	10.46	10.76	10.76	3.86%	2,968,600
Jan 20, 2026	10.40	10.40	10.13	10.36	10.36	-0.29%	6,958,000
Jan 19, 2026	10.45	10.51	10.31	10.39	10.39	-1.14%	4,177,000
Jan 16, 2026	10.52	10.58	10.24	10.51	10.51	0.10%	4,051,800
Jan 15, 2026	10.83	10.86	10.47	10.50	10.50	-2.60%	4,422,800
Jan 14, 2026	10.79	10.90	10.68	10.78	10.78	0.47%	2,832,000
Jan 13, 2026	10.99	10.99	10.62	10.73	10.73	-2.90%	3,640,700
Jan 12, 2026	10.98	11.12	10.89	11.05	11.05	0.64%	2,389,800
Jan 9, 2026	11.05	11.24	10.91	10.98	10.98	-0.18%	3,884,400
Jan 8, 2026	10.91	11.12	10.85	11.00	11.00	0.92%	3,595,000
Jan 7, 2026	11.02	11.10	10.89	10.90	10.90	-1.98%	4,094,400
Jan 6, 2026	10.82	11.17	10.80	11.12	11.12	4.22%	5,275,700
Jan 5, 2026	10.55	10.70	10.44	10.67	10.67	1.52%	2,073,100
Jan 2, 2026	10.62	10.66	10.45	10.51	10.51	-0.85%	2,466,600
Dec 30, 2025	10.41	10.68	10.40	10.60	10.60	2.12%	1,864,000
Dec 29, 2025	10.42	10.44	10.30	10.38	10.38	-0.76%	1,511,300
Dec 26, 2025	10.43	10.46	10.33	10.46	10.46	0.38%	1,335,200
Dec 23, 2025	10.12	10.48	10.10	10.42	10.42	2.96%	2,936,200
Dec 22, 2025	10.20	10.27	10.03	10.12	10.12	-1.08%	5,379,300
Dec 19, 2025	10.03	10.31	10.02	10.23	10.23	1.49%	2,677,100
Dec 18, 2025	9.94	10.15	9.87	10.08	10.08	0.10%	7,012,900
Dec 17, 2025	10.19	10.19	9.65	10.07	10.07	-1.95%	7,682,400
Dec 16, 2025	10.65	10.65	10.14	10.27	10.27	-3.93%	7,018,800
Dec 15, 2025	10.64	10.72	10.59	10.69	10.69	1.14%	2,823,700
Dec 12, 2025	10.48	10.77	10.44	10.57	10.57	1.05%	3,737,500
Dec 11, 2025	10.28	10.71	10.26	10.46	10.46	0.97%	4,264,200
Dec 10, 2025	10.40	10.43	10.23	10.36	10.36	-0.58%	2,892,200
Dec 9, 2025	10.29	10.49	9.99	10.42	10.42	-0.76%	6,515,200
Dec 8, 2025	10.65	10.77	10.37	10.50	10.50	0.96%	6,588,600
Dec 5, 2025	11.39	11.41	10.26	10.40	10.40	-8.85%	8,897,600
Dec 4, 2025	11.19	11.44	11.11	11.41	11.41	2.42%	5,776,600
Dec 3, 2025	11.16	11.23	11.04	11.14	11.14	0.09%	3,805,500
Dec 2, 2025	11.20	11.42	11.06	11.13	11.13	-0.27%	7,292,900
Dec 1, 2025	10.78	11.18	10.69	11.16	11.16	3.14%	5,983,200