Econocom Group SE (EBR:ECONB)
Belgium · Delayed Price · Currency is EUR 1.470
0.00 (0.00%)
Jul 17, 2026, 12:53 PM CET
Econocom Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 2,376 |
| Jul 15, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | - | 27,607 |
| Jul 14, 2026 | 1.43 | 1.49 | 1.43 | 1.48 | 1.48 | 4.59% | 62,780 |
| Jul 13, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -0.35% | 6,835 |
| Jul 10, 2026 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 0.71% | 286,391 |
| Jul 9, 2026 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 119,545 |
| Jul 8, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -1.72% | 64,334 |
| Jul 7, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.02% | 33,086 |
| Jul 6, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.01% | 6,872 |
| Jul 3, 2026 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | -1.00% | 13,657 |
| Jul 2, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 3,760 |
| Jul 1, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.66% | 1,632 |
| Jun 30, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | 4.42% | 21,868 |
| Jun 29, 2026 | 1.48 | 1.52 | 1.48 | 1.48 | 1.44 | -2.31% | 10,371 |
| Jun 26, 2026 | 1.52 | 1.52 | 1.45 | 1.52 | 1.48 | 1.68% | 21,495 |
| Jun 25, 2026 | 1.50 | 1.50 | 1.45 | 1.49 | 1.45 | -1.00% | 20,512 |
| Jun 24, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.47 | -1.63% | 7,011 |
| Jun 23, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.49 | -1.29% | 43,204 |
| Jun 22, 2026 | 1.51 | 1.57 | 1.51 | 1.55 | 1.51 | - | 16,352 |
| Jun 19, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.51 | 1.64% | 10,877 |
| Jun 18, 2026 | 1.54 | 1.58 | 1.53 | 1.53 | 1.49 | -0.97% | 9,428 |
| Jun 17, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.50 | -0.65% | 3,807 |
| Jun 16, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.51 | -0.32% | 17,919 |
| Jun 15, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.51 | 0.97% | 28,190 |
| Jun 12, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.50 | -1.91% | 29,870 |
| Jun 11, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.53 | 2.61% | 13,706 |
| Jun 10, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.49 | - | 34,872 |
| Jun 9, 2026 | 1.52 | 1.55 | 1.51 | 1.53 | 1.49 | 1.32% | 11,272 |
| Jun 8, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.47 | -5.03% | 19,182 |
| Jun 5, 2026 | 1.52 | 1.59 | 1.50 | 1.59 | 1.55 | 4.95% | 22,563 |
| Jun 4, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.48 | - | 32,523 |
| Jun 3, 2026 | 1.56 | 1.59 | 1.52 | 1.52 | 1.48 | -2.57% | 30,997 |
| Jun 2, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.51 | -0.32% | 17,639 |
| Jun 1, 2026 | 1.55 | 1.59 | 1.55 | 1.56 | 1.52 | 0.65% | 18,277 |
| May 29, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.51 | -1.90% | 17,059 |
| May 28, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.54 | 1.94% | 9,682 |
| May 27, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.51 | - | 17,366 |
| May 26, 2026 | 1.57 | 1.57 | 1.51 | 1.55 | 1.51 | 2.65% | 2,431 |
| May 25, 2026 | 1.55 | 1.57 | 1.51 | 1.51 | 1.47 | -2.58% | 7,049 |
| May 22, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.51 | 3.33% | 22,214 |
| May 21, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.46 | - | 6,224 |
| May 20, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.46 | - | 33,618 |
| May 19, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.46 | 1.69% | 3,824 |
| May 18, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.44 | 0.34% | 7,617 |
| May 15, 2026 | 1.53 | 1.54 | 1.47 | 1.47 | 1.43 | -4.55% | 13,503 |
| May 14, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.50 | 4.76% | 38,290 |
| May 13, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.43 | -0.34% | 9,032 |
| May 12, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.44 | -2.32% | 29,938 |
| May 11, 2026 | 1.45 | 1.52 | 1.41 | 1.51 | 1.47 | 4.86% | 44,867 |
| May 8, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.40 | 2.86% | 25,873 |