écomiam SA (FRA:602)
Germany · Delayed Price · Currency is EUR 1.955
0.00 (0.00%)
At close: Apr 24, 2026
FRA:602 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | - | - |
| Apr 23, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | - | - |
| Apr 22, 2026 | 1.89 | 1.96 | 1.84 | 1.96 | 1.96 | 6.25% | - |
| Apr 21, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | 3.66% | - |
| Apr 20, 2026 | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -4.05% | - |
| Apr 17, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 16, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Apr 15, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.83% | - |
| Apr 14, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | - | - |
| Apr 13, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | 2.27% | - |
| Apr 10, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | - | - |
| Apr 9, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | 1.15% | - |
| Apr 8, 2026 | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | 2.05% | - |
| Apr 7, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Apr 2, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Apr 1, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.29% | - |
| Mar 31, 2026 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -3.38% | - |
| Mar 30, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | -2.47% | - |
| 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% | - |