écomiam SA (FRA:602)
Germany · Delayed Price · Currency is EUR 1.660
+0.010 (0.61%)
At close: Nov 28, 2025
écomiam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Nov 27, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Nov 26, 2025 | 1.73 | 1.73 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Nov 25, 2025 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | 2.14% | - |
| Nov 24, 2025 | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | 0.31% | - |
| Nov 21, 2025 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Nov 20, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Nov 19, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Nov 18, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| Nov 17, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Nov 14, 2025 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | -0.57% | - |
| Nov 13, 2025 | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | 5.71% | - |
| Nov 12, 2025 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Nov 11, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Nov 10, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 7, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -0.30% | - |
| Nov 6, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -4.09% | - |
| Nov 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Nov 4, 2025 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | - | - |
| Nov 3, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 2.09% | - |
| Oct 31, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 30, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 29, 2025 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 28, 2025 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -1.77% | - |
| Oct 27, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 24, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -0.88% | - |
| Oct 23, 2025 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -0.29% | - |
| Oct 22, 2025 | 1.65 | 1.72 | 1.62 | 1.72 | 1.72 | 8.54% | - |
| Oct 21, 2025 | 1.67 | 1.67 | 1.53 | 1.58 | 1.58 | -3.95% | - |
| Oct 20, 2025 | 1.81 | 1.81 | 1.65 | 1.65 | 1.65 | -6.00% | - |
| Oct 17, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.11% | - |
| Oct 16, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -3.95% | - |
| Oct 15, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Oct 14, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | 1.33% | - |
| Oct 13, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -2.84% | - |
| Oct 10, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Oct 9, 2025 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Oct 8, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | -2.26% | - |
| Oct 7, 2025 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 6, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 3, 2025 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 2, 2025 | 2.03 | 2.03 | 1.94 | 2.00 | 2.00 | -2.21% | - |
| Oct 1, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.26% | - |
| Sep 30, 2025 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -7.21% | - |
| Sep 29, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | 2.87% | - |
| Sep 26, 2025 | 2.09 | 2.09 | 2.06 | 2.09 | 2.09 | 3.47% | - |
| Sep 25, 2025 | 2.11 | 2.11 | 2.00 | 2.02 | 2.02 | -6.05% | - |
| Sep 24, 2025 | 2.19 | 2.19 | 2.11 | 2.15 | 2.15 | 0.94% | - |
| Sep 23, 2025 | 2.24 | 2.24 | 2.13 | 2.13 | 2.13 | -1.84% | - |
| Sep 22, 2025 | 2.23 | 2.23 | 2.17 | 2.17 | 2.17 | 1.88% | - |