Econocom Group SE (EBR:ECONB)
Belgium · Delayed Price · Currency is EUR 1.480
-0.010 (-0.67%)
Aug 7, 2026, 5:35 PM CET
Econocom Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 44,043 |
| Aug 6, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -1.97% | 47,056 |
| Aug 5, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 1.67% | 20,369 |
| Aug 4, 2026 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -3.24% | 75,865 |
| Aug 3, 2026 | 1.49 | 1.59 | 1.47 | 1.55 | 1.55 | 7.29% | 267,499 |
| Jul 31, 2026 | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | 3.60% | 36,240 |
| Jul 30, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.36% | 19,886 |
| Jul 29, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | 0.36% | 15,230 |
| Jul 28, 2026 | 1.38 | 1.46 | 1.38 | 1.38 | 1.38 | - | 45,115 |
| Jul 27, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -2.13% | 60,219 |
| Jul 24, 2026 | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | -3.42% | 211,612 |
| Jul 23, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.34% | 16,479 |
| Jul 22, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 4,562 |
| Jul 21, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 1.03% | 1,829 |
| Jul 20, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -2.68% | 28,885 |
| Jul 17, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 47,766 |
| 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 |