Econocom Group SE (EBR:ECONB)
Belgium · Delayed Price · Currency is EUR 1.590
+0.075 (4.95%)
Jun 5, 2026, 5:35 PM CET
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.52 | 1.59 | 1.50 | 1.59 | 1.59 | 4.95% | 22,563 |
| Jun 4, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | - | 32,523 |
| Jun 3, 2026 | 1.56 | 1.59 | 1.52 | 1.52 | 1.52 | -2.57% | 30,997 |
| Jun 2, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.32% | 17,639 |
| Jun 1, 2026 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | 0.65% | 18,277 |
| May 29, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 17,059 |
| May 28, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.94% | 9,682 |
| May 27, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | - | 17,366 |
| May 26, 2026 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | 2.65% | 2,431 |
| May 25, 2026 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -2.58% | 7,049 |
| May 22, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 3.33% | 22,214 |
| May 21, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | 6,224 |
| May 20, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 33,618 |
| May 19, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 1.69% | 3,824 |
| May 18, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | 0.34% | 7,617 |
| May 15, 2026 | 1.53 | 1.54 | 1.47 | 1.47 | 1.47 | -4.55% | 13,503 |
| May 14, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.76% | 38,290 |
| May 13, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.34% | 9,032 |
| May 12, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | -2.32% | 29,938 |
| May 11, 2026 | 1.45 | 1.52 | 1.41 | 1.51 | 1.51 | 4.86% | 44,867 |
| May 8, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 25,873 |
| May 7, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | 68,929 |
| May 6, 2026 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | 0.72% | 202,905 |
| May 5, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 15,826 |
| May 4, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.35% | 54,433 |
| Apr 30, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.41% | 5,512 |
| Apr 29, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | - | 5,143 |
| Apr 28, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | - | 1,961 |
| Apr 27, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | 0.69% | 11,677 |
| Apr 24, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -2.37% | 4,069 |
| Apr 23, 2026 | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | -1.01% | 9,116 |
| Apr 22, 2026 | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | 0.34% | 22,648 |
| Apr 21, 2026 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | - | 9,761 |
| Apr 20, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 0.34% | 10,331 |
| Apr 17, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | 1.72% | 47,447 |
| Apr 16, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -1.69% | 9,539 |
| Apr 15, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 21,446 |
| Apr 14, 2026 | 1.45 | 1.51 | 1.43 | 1.44 | 1.44 | -0.69% | 70,789 |
| Apr 13, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 5,341 |
| Apr 10, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | 1.78% | 14,056 |
| Apr 9, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -3.44% | 22,597 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | 4.68% | 59,524 |
| Apr 7, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 6,857 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.13% | 31,894 |
| Apr 1, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.14% | 8,572 |
| Mar 31, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.14% | 28,109 |
| Mar 30, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.27% | 14,902 |
| Mar 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 11,677 |
| Mar 26, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -0.14% | 41,350 |
| Mar 25, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | 0.14% | 13,487 |