écomiam SA (FRA:602)
Germany · Delayed Price · Currency is EUR 1.815
-0.010 (-0.55%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:602 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 100 |
| Oct 22, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 21, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Oct 20, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.84% | - |
| Oct 19, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | 0.80% | - |
| Oct 16, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -1.82% | - |
| Oct 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.92% | - |
| Oct 14, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Oct 13, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 12, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 9, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -3.92% | - |
| Oct 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Oct 7, 2026 | 2.01 | 2.01 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Oct 6, 2026 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | 2.96% | - |
| Oct 5, 2026 | 2.01 | 2.01 | 1.86 | 1.86 | 1.86 | -6.30% | - |
| Oct 2, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | 2.06% | - |
| Oct 1, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | -0.51% | - |
| Sep 30, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | 2.09% | - |
| Sep 29, 2026 | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -3.04% | - |
| Sep 28, 2026 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | 3.13% | - |
| Sep 25, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Sep 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 23, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Sep 22, 2026 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -2.01% | - |
| Sep 21, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -4.09% | - |
| Sep 18, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 17, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 16, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -0.48% | - |
| Sep 15, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 14, 2026 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | 0.48% | - |
| Sep 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | - |
| Sep 10, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.48% | - |
| Sep 9, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 8, 2026 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 7, 2026 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 4, 2026 | 2.13 | 2.13 | 2.09 | 2.10 | 2.10 | 1.45% | - |
| Sep 3, 2026 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | 0.98% | - |
| Sep 2, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | - | - |
| Sep 1, 2026 | 2.13 | 2.13 | 2.05 | 2.05 | 2.05 | -3.30% | - |
| Aug 31, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | 4.43% | - |
| Aug 28, 2026 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | 1.75% | - |
| Aug 27, 2026 | 2.11 | 2.11 | 2.00 | 2.00 | 2.00 | -0.75% | - |
| Aug 26, 2026 | 2.01 | 2.01 | 1.98 | 2.01 | 2.01 | - | - |
| Aug 25, 2026 | 2.17 | 2.17 | 2.01 | 2.01 | 2.01 | -5.19% | - |
| Aug 24, 2026 | 2.17 | 2.17 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 21, 2026 | 2.17 | 2.17 | 2.12 | 2.12 | 2.12 | -0.47% | - |
| Aug 20, 2026 | 2.16 | 2.16 | 2.11 | 2.13 | 2.13 | 1.91% | - |
| Aug 19, 2026 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -0.48% | - |
| Aug 18, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | 2.44% | - |
| Aug 17, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | - | - |