Econocom Group SE (EBR:ECONB)
Belgium · Delayed Price · Currency is EUR 1.450
-0.030 (-2.03%)
Oct 29, 2026, 5:35 PM CET
Econocom Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -2.03% | 359,143 |
| Oct 28, 2026 | 1.36 | 1.50 | 1.33 | 1.48 | 1.48 | 11.28% | 161,054 |
| Oct 27, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 20,990 |
| Oct 26, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 54,736 |
| Oct 23, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.37% | 23,674 |
| Oct 22, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.11% | 16,285 |
| Oct 21, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 1.89% | 126,796 |
| Oct 20, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.12% | 30,476 |
| Oct 19, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 48,745 |
| Oct 16, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.86% | 30,113 |
| Oct 15, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 1.08% | 33,659 |
| Oct 14, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | 1.84% | 16,650 |
| Oct 13, 2026 | 1.36 | 1.41 | 1.34 | 1.36 | 1.36 | - | 71,895 |
| Oct 12, 2026 | 1.41 | 1.44 | 1.36 | 1.36 | 1.36 | -3.55% | 130,310 |
| Oct 9, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -0.70% | 65,011 |
| Oct 8, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 71,816 |
| Oct 7, 2026 | 1.47 | 1.48 | 1.41 | 1.41 | 1.41 | -3.42% | 84,070 |
| Oct 6, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 96,454 |
| Oct 5, 2026 | 1.41 | 1.55 | 1.41 | 1.48 | 1.48 | 14.73% | 451,518 |
| Oct 2, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 36,795 |
| Oct 1, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 17,659 |
| Sep 30, 2026 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 80,899 |
| Sep 29, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -3.05% | 165,158 |
| Sep 28, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 18,389 |
| Sep 25, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 37,447 |
| Sep 24, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.69% | 79,125 |
| Sep 23, 2026 | 1.41 | 1.42 | 1.35 | 1.39 | 1.39 | -2.46% | 70,115 |
| Sep 22, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -0.35% | 47,352 |
| Sep 21, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.06% | 49,656 |
| Sep 18, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 28,383 |
| Sep 17, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -2.30% | 4,242 |
| Sep 16, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.33% | 12,037 |
| Sep 15, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.33% | 34,158 |
| Sep 14, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 3.74% | 71,174 |
| Sep 11, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -1.67% | 60,052 |
| Sep 10, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | - | 9,525 |
| Sep 9, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 64,550 |
| Sep 8, 2026 | 1.49 | 1.53 | 1.47 | 1.49 | 1.49 | 0.68% | 76,548 |
| Sep 7, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.67% | 47,093 |
| Sep 4, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 0.33% | 22,792 |
| Sep 3, 2026 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | -2.61% | 38,221 |
| Sep 2, 2026 | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | 4.42% | 71,019 |
| Sep 1, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 33,851 |
| Aug 31, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.01% | 16,606 |
| Aug 28, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | -0.67% | 13,473 |
| Aug 27, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.05% | 38,247 |
| Aug 26, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 17,401 |
| Aug 25, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.67% | 81,069 |
| Aug 24, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 25,525 |
| Aug 21, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | - | 33,519 |