Econocom Group SE (FRA:1E91)
Germany · Delayed Price · Currency is EUR 1.420
+0.020 (1.43%)
Last updated: Jul 17, 2026, 9:03 PM CET
FRA:1E91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -0.67% | - |
| Jun 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -3.86% | - |
| Jun 15, 2026 | 1.49 | 1.56 | 1.49 | 1.56 | 1.51 | 2.64% | 12,338 |
| Jun 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | 3.06% | - |
| Jun 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | - | - |
| Jun 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | 1.38% | - |
| Jun 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | -4.61% | - |
| Jun 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | 4.47% | - |
| Jun 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | -2.02% | - |
| Jun 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -0.34% | - |
| Jun 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -2.30% | - |
| Jun 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | -2.87% | - |
| Jun 1, 2026 | 1.52 | 1.58 | 1.52 | 1.57 | 1.53 | 3.29% | 9,124 |
| May 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | 2.36% | - |
| May 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -0.34% | - |
| May 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | 2.76% | - |
| May 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | -3.01% | - |
| May 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | 3.46% | - |
| May 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | -7.07% | - |
| May 21, 2026 | 1.44 | 1.56 | 1.44 | 1.56 | 1.51 | 8.36% | 450 |
| May 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | 1.41% | - |
| May 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | 0.71% | - |
| May 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | -4.75% | - |
| May 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | 4.24% | - |
| May 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | -1.05% | - |
| May 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | - | - |
| May 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | 4.00% | - |
| May 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | 2.61% | - |