Ecomembrane S.p.A. (FRA:IY0)
Germany · Delayed Price · Currency is EUR 5.05
-0.10 (-1.94%)
At close: Jun 26, 2026
FRA:IY0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | -3.54% | - |
| Jun 15, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | - |
| Jun 12, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | - |
| Jun 11, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | -1.77% | - |
| Jun 10, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Jun 9, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Jun 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Jun 5, 2026 | 6.25 | 6.25 | 5.90 | 5.90 | 5.90 | -7.09% | - |
| Jun 4, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Jun 3, 2026 | 7.60 | 7.60 | 6.55 | 6.55 | 6.55 | 20.18% | 400 |
| Jun 2, 2026 | 5.00 | 5.45 | 5.00 | 5.45 | 5.45 | 10.32% | - |
| Jun 1, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | - | - |
| May 29, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | - | - |
| May 28, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| May 27, 2026 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| May 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| May 25, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.21% | - |
| May 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 19, 2026 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | 3.35% | - |
| May 18, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | - | - |
| May 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| May 14, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | - | - |
| May 13, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -2.07% | - |
| May 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| May 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.98% | - |
| May 8, 2026 | 4.72 | 4.94 | 4.72 | 4.94 | 4.84 | 2.07% | - |
| May 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.75 | 1.26% | - |
| May 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | -2.05% | - |
| May 5, 2026 | 4.98 | 5.00 | 4.88 | 4.88 | 4.79 | -2.01% | - |
| May 4, 2026 | 4.84 | 4.98 | 4.84 | 4.98 | 4.88 | 4.18% | - |
| Apr 30, 2026 | 4.78 | 4.88 | 4.78 | 4.78 | 4.69 | -2.05% | - |
| Apr 29, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.79 | -4.31% | - |
| Apr 28, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.00 | -0.97% | - |
| Apr 27, 2026 | 4.98 | 5.15 | 4.88 | 5.15 | 5.05 | 3.00% | - |
| Apr 24, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 4.90 | -4.76% | - |
| Apr 23, 2026 | 5.05 | 5.25 | 4.98 | 5.25 | 5.15 | 0.96% | - |
| Apr 22, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.10 | -2.80% | - |
| Apr 21, 2026 | 5.05 | 5.35 | 5.00 | 5.35 | 5.25 | 13.83% | - |
| Apr 17, 2026 | 4.64 | 4.74 | 4.64 | 4.70 | 4.61 | 1.73% | - |
| Apr 16, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.53 | 3.59% | - |