Ecomembrane S.p.A. (FRA:IY0)
Germany · Delayed Price · Currency is EUR 6.00
-0.20 (-3.23%)
At close: Oct 23, 2026
FRA:IY0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Oct 22, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| Oct 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Oct 19, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Oct 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 12, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - | - |
| Oct 9, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | - |
| Oct 8, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | -0.80% | - |
| Oct 7, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Oct 6, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | - |
| Oct 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Oct 2, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | - |
| Oct 1, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Sep 30, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | -1.53% | - |
| Sep 29, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 1.55% | - |
| Sep 28, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | 1.57% | - |
| Sep 25, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | - |
| Sep 24, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -0.78% | - |
| Sep 23, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | - | - |
| Sep 22, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | - |
| Sep 21, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Sep 18, 2026 | 6.65 | 6.70 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 17, 2026 | 6.15 | 6.55 | 6.15 | 6.55 | 6.55 | 10.08% | - |
| Sep 16, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 3.48% | - |
| Sep 15, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | - |
| Sep 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Sep 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Sep 10, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Sep 9, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | -0.87% | - |
| Sep 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Sep 7, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Sep 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | - |
| Sep 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Sep 2, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | - |
| Sep 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 31, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Aug 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| 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% | - |