Econocom Group SE (EBR:ECONB)
Belgium · Delayed Price · Currency is EUR 1.420
+0.010 (0.71%)
Oct 8, 2026, 5:35 PM CET
Econocom Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |