Ecomembrane S.p.A. (FRA:IY0)
Germany · Delayed Price · Currency is EUR 5.15
0.00 (0.00%)
At close: Aug 26, 2026
FRA:IY0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 24, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2.97% | - |
| Aug 21, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Aug 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 19, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | - | - |
| Aug 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Aug 17, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -1.87% | - |
| Aug 14, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 3.88% | - |
| Aug 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Aug 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 11, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -5.61% | - |
| Aug 10, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 4.90% | - |
| Aug 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Aug 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 5, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 4, 2026 | 4.94 | 5.15 | 4.94 | 5.15 | 5.15 | 3.41% | - |
| Aug 3, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Jul 31, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Jul 30, 2026 | 4.94 | 4.98 | 4.88 | 4.98 | 4.98 | 0.81% | - |
| Jul 29, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 1.23% | - |
| Jul 28, 2026 | 4.74 | 4.88 | 4.74 | 4.88 | 4.88 | -2.40% | - |
| Jul 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 24, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | - |
| Jul 23, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | - |
| Jul 22, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | -0.99% | - |
| Jul 21, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | - |
| Jul 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 17, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | -1.96% | - |
| Jul 16, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | - |
| Jul 15, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 14, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jul 10, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | - | - |
| Jul 9, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | - |
| Jul 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 7, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | - |
| Jul 6, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | - |
| Jul 3, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Jul 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Jul 1, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Jun 30, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -0.93% | - |
| Jun 29, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 5.94% | - |
| Jun 26, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | -1.94% | - |
| Jun 25, 2026 | 5.25 | 5.25 | 5.05 | 5.15 | 5.15 | -2.83% | - |
| Jun 24, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Jun 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jun 22, 2026 | 5.95 | 5.95 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Jun 19, 2026 | 5.70 | 6.20 | 5.70 | 5.75 | 5.75 | -0.86% | - |
| Jun 18, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | 2.65% | - |
| Jun 17, 2026 | 5.35 | 5.65 | 5.30 | 5.65 | 5.65 | 3.67% | - |