Econocom Group SE (FRA:1E91)
Germany · Delayed Price · Currency is EUR 1.688
+0.006 (0.36%)
At close: Jan 28, 2026
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.45% | - |
| Jan 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.66% | - |
| Jan 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.36% | - |
| Jan 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Jan 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.16% | - |
| Jan 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.36% | - |
| Jan 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.12% | - |
| Jan 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.36% | - |
| Jan 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.85% | - |
| Jan 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.95% | - |
| Jan 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.14% | - |
| Jan 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.17% | - |
| Jan 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 15.01% | - |
| Jan 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.90% | - |
| Jan 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.64% | - |
| Jan 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.38% | - |
| Jan 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.02% | - |
| Jan 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jan 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.13% | - |
| Jan 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.13% | - |
| Jan 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.68% | - |
| Dec 30, 2025 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 4.45% | 4 |
| Dec 29, 2025 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 4.52% | 2,509 |
| Dec 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.18% | - |
| Dec 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.40% | - |
| 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% | - |