Econocom Group SE (EBR:ECONB)
Belgium · Delayed Price · Currency is EUR 1.546
-0.014 (-0.90%)
At close: Feb 20, 2026
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.90% | 56,788 |
| Feb 19, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 386,382 |
| Feb 18, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | - | 55,441 |
| Feb 17, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | - | 19,300 |
| Feb 16, 2026 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | -0.13% | 56,008 |
| Feb 13, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | 0.13% | 35,513 |
| Feb 12, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 65,180 |
| Feb 11, 2026 | 1.60 | 1.61 | 1.53 | 1.58 | 1.58 | -5.95% | 191,711 |
| Feb 10, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -0.36% | 18,891 |
| Feb 9, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -2.66% | 17,007 |
| Feb 6, 2026 | 1.69 | 1.73 | 1.67 | 1.73 | 1.73 | 2.49% | 15,042 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 14,809 |
| Feb 4, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | -0.82% | 17,431 |
| Feb 3, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 3,073 |
| Feb 2, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -1.49% | 21,288 |
| 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 |