écomiam SA (FRA:602)
Germany · Delayed Price · Currency is EUR 1.615
+0.020 (1.25%)
Last updated: Dec 30, 2025, 8:00 AM CET
écomiam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | 1.59% | - |
| Dec 4, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -3.38% | - |
| Dec 3, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | 3.50% | - |
| Dec 2, 2025 | 1.68 | 1.68 | 1.54 | 1.57 | 1.57 | -6.55% | - |
| Dec 1, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| 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 | - | - |