Econocom Group SE (EBR:ECONB)
Belgium · Delayed Price · Currency is EUR 1.706
-0.022 (-1.27%)
Oct 31, 2025, 4:36 PM CET
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.70 | 1.71 | 1.66 | 1.71 | 1.71 | -1.16% | 19,289 |
| Oct 30, 2025 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | -0.57% | 33,704 |
| Oct 29, 2025 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 46,141 |
| Oct 28, 2025 | 1.75 | 1.75 | 1.69 | 1.74 | 1.74 | - | 6,094 |
| Oct 27, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.96% | 35,334 |
| Oct 24, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -2.31% | 34,953 |
| Oct 23, 2025 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | 1.76% | 90,579 |
| Oct 22, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 17,388 |
| Oct 21, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | 16,390 |
| Oct 20, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 1.21% | 57,626 |
| Oct 17, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 33,833 |
| Oct 16, 2025 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -2.92% | 24,636 |
| Oct 15, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 2.40% | 22,536 |
| Oct 14, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 35,036 |
| Oct 13, 2025 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -2.35% | 148,483 |
| Oct 10, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -1.16% | 29,355 |
| Oct 9, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 14,290 |
| Oct 8, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 1.17% | 13,860 |
| Oct 7, 2025 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -2.29% | 25,344 |
| Oct 6, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 2.34% | 21,395 |
| Oct 3, 2025 | 1.77 | 1.79 | 1.71 | 1.71 | 1.71 | -3.39% | 26,328 |
| Oct 2, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 26,551 |
| Oct 1, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 19,563 |
| Sep 30, 2025 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 0.57% | 15,184 |
| Sep 29, 2025 | 1.69 | 1.76 | 1.68 | 1.76 | 1.76 | 4.14% | 48,941 |
| Sep 26, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 4,295 |
| Sep 25, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 16,013 |
| Sep 24, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | - | 32,802 |
| Sep 23, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 5,663 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -1.74% | 54,214 |
| Sep 19, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 0.58% | 13,568 |
| Sep 18, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | - | 13,433 |
| Sep 17, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 14,791 |
| Sep 16, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 16,087 |
| Sep 15, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.16% | 10,684 |
| Sep 12, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | - | 16,570 |
| Sep 11, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 0.58% | 17,130 |
| Sep 10, 2025 | 1.70 | 1.76 | 1.70 | 1.72 | 1.72 | -1.71% | 35,621 |
| Sep 9, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 18,038 |
| Sep 8, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 15,046 |
| Sep 5, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | -1.12% | 14,622 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 10,492 |
| Sep 3, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 3,970 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | - | 2,390 |
| Sep 1, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | - | 6,758 |
| Aug 29, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.70% | 10,535 |
| Aug 28, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -0.56% | 10,197 |
| Aug 27, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | - | 17,384 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 35,848 |
| Aug 25, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 29,061 |