Econocom Group SE (FRA:1E91)
Germany · Delayed Price · Currency is EUR 1.518
-0.020 (-1.30%)
At close: Dec 19, 2025
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Dec 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.79% | - |
| Dec 17, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.03% | 2,000 |
| Dec 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.52% | - |
| Dec 15, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.42% | 11,784 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.91% | - |
| Dec 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.29% | - |
| Dec 10, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 2.47% | 11,784 |
| Dec 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.52% | - |
| Dec 8, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.13% | - |
| Dec 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.13% | - |
| Dec 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.26% | - |
| Dec 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.39% | - |
| Dec 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.39% | - |
| Nov 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.39% | - |
| Nov 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.13% | - |
| Nov 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.90% | - |
| Nov 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.03% | - |
| Nov 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.77% | - |
| Nov 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| Nov 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.13% | - |
| Nov 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Nov 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.01% | - |
| Nov 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.38% | - |
| Nov 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.13% | - |
| Nov 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Nov 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.90% | - |
| Nov 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.95% | - |
| Nov 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Nov 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.12% | - |
| Nov 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.86% | - |
| Nov 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.09% | - |
| Nov 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.96% | - |
| Oct 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.48% | - |
| Oct 30, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.36% | - |
| Oct 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.24% | - |
| Oct 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.96% | - |
| Oct 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.64% | - |
| Oct 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.33% | - |
| Oct 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.49% | - |
| Oct 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.25% | - |
| Oct 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.01% | - |
| Oct 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Oct 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.92% | - |
| Oct 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.37% | - |
| Oct 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.50% | - |
| Oct 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.08% | - |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.69% | - |