écomiam SA (FRA:602)
Germany · Delayed Price · Currency is EUR 1.820
-0.040 (-2.15%)
At close: Mar 27, 2026
FRA:602 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Mar 26, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | 2.20% | - |
| Mar 25, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Mar 24, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.39% | - |
| Mar 23, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -3.48% | - |
| Mar 20, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | - | - |
| Mar 19, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | - | - |
| Mar 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.35% | - |
| Mar 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.84% | - |
| Mar 16, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -1.65% | - |
| Mar 13, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Mar 12, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Mar 11, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Mar 10, 2026 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | 3.01% | - |
| Mar 9, 2026 | 2.00 | 2.00 | 1.83 | 1.83 | 1.83 | -7.59% | - |
| Mar 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 5, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | 3.67% | - |
| Mar 4, 2026 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | 0.26% | - |
| Mar 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 2, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.81% | - |
| Feb 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 24, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | - |
| Feb 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| 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 | - | - |