Econocom Group SE (EBR:ECONB)
Belgium · Delayed Price · Currency is EUR 1.568
-0.014 (-0.88%)
Dec 19, 2025, 12:15 PM CET
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | - | 7,630 |
| 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 |
| Nov 18, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -1.58% | 12,637 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | 0.12% | 25,053 |
| Nov 14, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.97% | 16,609 |
| Nov 13, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.36% | 14,639 |
| Nov 12, 2025 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | 0.12% | 30,042 |
| Nov 11, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 11,657 |
| Nov 10, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.91% | 1,466 |
| Nov 7, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 4.88% | 24,282 |
| Nov 6, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | 21,663 |
| Nov 5, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.07% | 25,434 |
| Nov 4, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.94% | 12,064 |
| Nov 3, 2025 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | -1.05% | 107,637 |
| Oct 31, 2025 | 1.70 | 1.71 | 1.66 | 1.71 | 1.71 | -0.93% | 74,027 |
| Oct 30, 2025 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | -0.46% | 35,506 |
| Oct 29, 2025 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | -0.46% | 46,141 |
| Oct 28, 2025 | 1.75 | 1.75 | 1.69 | 1.74 | 1.74 | 0.35% | 6,094 |
| Oct 27, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.84% | 35,334 |
| Oct 24, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -2.42% | 34,953 |
| Oct 23, 2025 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | 2.12% | 90,579 |
| Oct 22, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.56% | 17,388 |
| Oct 21, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.24% | 16,390 |
| Oct 20, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 0.97% | 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 | 0.48% | 35,036 |
| Oct 13, 2025 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -2.12% | 148,483 |