Econocom Group SE (EBR:ECONB)
Belgium · Delayed Price · Currency is EUR 1.750
+0.010 (0.57%)
At close: Jan 30, 2026
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 32,249 |
| Jan 29, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 17,931 |
| Jan 28, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | -0.23% | 28,344 |
| Jan 27, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.80% | 3,021 |
| Jan 26, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | - | 8,194 |
| Jan 23, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.81% | 15,205 |
| Jan 22, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 0.23% | 10,727 |
| Jan 21, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.69% | 17,500 |
| Jan 20, 2026 | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | 0.11% | 11,898 |
| Jan 19, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 8,240 |
| Jan 16, 2026 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -3.57% | 32,120 |
| Jan 15, 2026 | 1.68 | 1.79 | 1.67 | 1.79 | 1.79 | 2.40% | 23,034 |
| Jan 14, 2026 | 1.80 | 1.83 | 1.72 | 1.75 | 1.75 | -5.30% | 73,339 |
| Jan 13, 2026 | 1.60 | 1.88 | 1.60 | 1.85 | 1.85 | 15.19% | 134,896 |
| Jan 12, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -1.11% | 39,644 |
| Jan 9, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.58% | 10,296 |
| Jan 8, 2026 | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | 0.12% | 77,700 |
| Jan 7, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 2.36% | 13,231 |
| Jan 6, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.12% | 12,325 |
| Jan 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.98% | 3,149 |
| Jan 2, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -1.21% | 12,189 |
| Dec 31, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 19,820 |
| Dec 30, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 1.75% | 42,683 |
| Dec 29, 2025 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | 1.27% | 93,195 |
| Dec 24, 2025 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 17,396 |
| Dec 23, 2025 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.68% | 11,772 |
| Dec 22, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.15% | 76,823 |
| Dec 19, 2025 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | -0.25% | 56,903 |
| Dec 18, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -1.13% | 10,499 |
| Dec 17, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | - | 35,706 |
| Dec 16, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -1.11% | 55,258 |
| Dec 15, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.13% | 28,107 |
| Dec 12, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 9,420 |
| Dec 11, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 31,129 |
| Dec 10, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 53,994 |
| Dec 9, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.25% | 101,066 |
| Dec 8, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.38% | 116,963 |
| Dec 5, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 0.13% | 43,848 |
| Dec 4, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.38% | 28,113 |
| Dec 3, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.13% | 12,215 |
| Dec 2, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.25% | 16,637 |
| Dec 1, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 22,336 |
| Nov 28, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.25% | 42,520 |
| Nov 27, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 33,210 |
| Nov 26, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.12% | 17,944 |
| Nov 25, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.50% | 11,129 |
| Nov 24, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.37% | 12,893 |
| Nov 21, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | - | 14,108 |
| Nov 20, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.25% | 7,831 |
| Nov 19, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.12% | 7,954 |