écomiam SA (FRA:602)
Germany · Delayed Price · Currency is EUR 1.925
-0.070 (-3.51%)
Last updated: Feb 20, 2026, 3:25 PM CET
écomiam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.96 | 1.96 | 1.91 | 1.93 | 1.93 | -3.51% | - |
| Feb 19, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | 3.64% | - |
| Feb 18, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Feb 17, 2026 | 2.03 | 2.03 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Feb 16, 2026 | 2.01 | 2.01 | 1.94 | 1.94 | 1.94 | - | - |
| Feb 13, 2026 | 2.01 | 2.01 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Feb 12, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Feb 11, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.01% | - |
| Feb 10, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | -0.25% | - |
| Feb 9, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -3.38% | - |
| Feb 6, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Feb 5, 2026 | 2.15 | 2.15 | 2.04 | 2.07 | 2.07 | 0.98% | - |
| Feb 4, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | 1.99% | - |
| Feb 3, 2026 | 2.09 | 2.09 | 2.01 | 2.01 | 2.01 | -0.99% | - |
| Feb 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| Jan 30, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | - | - |
| Jan 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jan 28, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Jan 27, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -1.44% | - |
| Jan 26, 2026 | 2.08 | 2.08 | 2.05 | 2.08 | 2.08 | 1.46% | - |
| Jan 23, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | - | - |
| Jan 22, 2026 | 2.13 | 2.13 | 2.05 | 2.05 | 2.05 | -1.91% | - |
| Jan 21, 2026 | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | 1.95% | - |
| Jan 20, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | 0.49% | - |
| Jan 19, 2026 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | - | - |
| Jan 16, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Jan 15, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | 1.49% | - |
| Jan 14, 2026 | 2.01 | 2.05 | 2.01 | 2.02 | 2.02 | - | - |
| Jan 13, 2026 | 2.07 | 2.07 | 2.01 | 2.02 | 2.02 | -1.46% | - |
| Jan 12, 2026 | 2.22 | 2.22 | 2.05 | 2.05 | 2.05 | -5.09% | - |
| Jan 9, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -4.42% | - |
| Jan 8, 2026 | 2.27 | 2.27 | 2.24 | 2.26 | 2.26 | 4.15% | - |
| Jan 7, 2026 | 2.15 | 2.20 | 2.12 | 2.17 | 2.17 | 1.40% | - |
| Jan 6, 2026 | 2.09 | 2.14 | 2.05 | 2.14 | 2.14 | 3.38% | - |
| Jan 5, 2026 | 1.86 | 2.07 | 1.86 | 2.07 | 2.07 | 14.36% | - |
| Jan 2, 2026 | 1.75 | 1.81 | 1.71 | 1.81 | 1.81 | 12.07% | - |
| Dec 30, 2025 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Dec 29, 2025 | 1.71 | 1.71 | 1.56 | 1.60 | 1.60 | -2.15% | - |
| Dec 23, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 8.31% | - |
| Dec 22, 2025 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -7.67% | - |
| Dec 19, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | 0.93% | - |
| Dec 18, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 17, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | 3.19% | - |
| Dec 16, 2025 | 1.70 | 1.70 | 1.57 | 1.57 | 1.57 | -4.57% | - |
| Dec 15, 2025 | 1.57 | 1.64 | 1.54 | 1.64 | 1.64 | 7.19% | - |
| Dec 12, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.33% | - |
| Dec 11, 2025 | 1.67 | 1.67 | 1.53 | 1.54 | 1.54 | -8.08% | - |
| Dec 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Dec 9, 2025 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | 0.30% | - |
| Dec 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.39% | - |