Econocom Group SE (EBR:ECONB)
Belgium · Delayed Price · Currency is EUR 1.485
-0.010 (-0.67%)
Aug 28, 2026, 5:35 PM CET
Econocom Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 1.72% | 115,252 |
| Aug 19, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | - | 42,671 |
| Aug 18, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | - | 61,495 |
| Aug 17, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -2.02% | 54,718 |
| Aug 14, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.06% | 127,204 |
| Aug 13, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -2.35% | 111,191 |
| Aug 12, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 1.71% | 93,536 |
| Aug 11, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.34% | 31,500 |
| Aug 10, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 40,353 |
| 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 |