Econocom Group SE (FRA:1E91)
Germany · Delayed Price · Currency is EUR 1.415
-0.025 (-1.74%)
At close: Aug 26, 2026
FRA:1E91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.74% | - |
| Aug 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Aug 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Aug 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.79% | - |
| Aug 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.76% | - |
| Aug 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Aug 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.05% | - |
| Aug 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.14% | - |
| Aug 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | - |
| Aug 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Aug 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Aug 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Aug 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Aug 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.03% | - |
| Aug 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.83% | - |
| Aug 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.58% | - |
| Jul 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.88% | - |
| Jul 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | - |
| Jul 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Jul 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.84% | - |
| Jul 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jul 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | - |
| Jul 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | - |
| Jul 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | - |
| Jul 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jul 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Jul 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.80% | - |
| Jul 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.52% | - |
| Jul 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.58% | - |
| Jul 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.81% | - |
| Jul 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.08% | - |
| Jul 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | - |
| Jul 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.05% | - |
| Jul 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Jul 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.76% | - |
| Jul 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.41% | - |
| Jul 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jun 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.46% | - |
| Jun 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | 1.40% | - |
| Jun 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | -1.38% | - |
| Jun 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | -1.70% | - |
| Jun 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | -1.01% | - |
| Jun 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -0.34% | - |
| Jun 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | 2.05% | - |
| Jun 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | -1.35% | - |
| Jun 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -0.34% | - |