Econocom Group SE (LON:0RPX)
London · Delayed Price · Currency is GBP · Price in EUR 1.780
-0.020 (-1.11%)
At close: Sep 4, 2025
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.76 | 1.78 | 1.78 | 1.78 | 1.78 | 0.11% | 1,901 |
| Sep 4, 2025 | 1.80 | 1.79 | 1.78 | 1.78 | 1.78 | -1.11% | 2 |
| Sep 3, 2025 | 1.78 | 1.80 | 1.79 | 1.80 | 1.80 | 0.90% | 1 |
| Sep 2, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 0.22% | 5 |
| Sep 1, 2025 | 1.79 | 1.78 | 1.78 | 1.78 | 1.78 | 0.23% | - |
| Aug 29, 2025 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | -0.45% | 489 |
| Aug 28, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 0.22% | 1,352 |
| Aug 27, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -0.34% | 2,500 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.00% | - |
| Aug 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | 324 |
| Aug 22, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.06% | 804 |
| Aug 21, 2025 | 1.82 | 1.81 | 1.81 | 1.81 | 1.81 | -0.11% | 11,053 |
| Aug 20, 2025 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -0.77% | 1,396 |
| Aug 19, 2025 | 1.81 | 1.86 | 1.81 | 1.82 | 1.82 | -0.33% | 1,095 |
| Aug 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.44% | 1 |
| Aug 15, 2025 | 1.82 | 1.84 | 1.84 | 1.84 | 1.84 | - | 86 |
| Aug 14, 2025 | 1.86 | 1.87 | 1.81 | 1.84 | 1.84 | -2.03% | 807 |
| Aug 13, 2025 | 1.83 | 1.89 | 1.82 | 1.88 | 1.88 | 2.07% | 1,653 |
| Aug 12, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.44% | 2,166 |
| Aug 11, 2025 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | 0.22% | 113 |
| Aug 8, 2025 | 1.84 | 1.83 | 1.82 | 1.83 | 1.83 | 1.00% | 160 |
| Aug 7, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -0.11% | 1,777 |
| Aug 6, 2025 | 1.83 | 1.82 | 1.81 | 1.81 | 1.81 | -0.88% | 456 |
| Aug 5, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.65% | 192 |
| Aug 4, 2025 | 1.86 | 1.85 | 1.84 | 1.84 | 1.84 | 0.22% | 79 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.76% | 219 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.75% | 1,041 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.79% | - |
| Jul 29, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 0.32% | 1,624 |
| Jul 28, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 1.61% | 1,723 |
| Jul 25, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.59% | 2,910 |
| Jul 24, 2025 | 1.98 | 1.94 | 1.89 | 1.89 | 1.89 | -1.46% | 2,742 |
| Jul 23, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -1.24% | 14 |
| Jul 22, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 577 |
| Jul 21, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.10% | 1,801 |
| Jul 18, 2025 | 1.95 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | 114 |
| Jul 17, 2025 | 1.98 | 1.97 | 1.96 | 1.96 | 1.96 | - | 92 |
| Jul 16, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 0.82% | 317 |
| Jul 15, 2025 | 1.91 | 1.97 | 1.93 | 1.94 | 1.94 | 0.15% | 1,281 |
| Jul 14, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 0.57% | 66 |
| Jul 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 36 |
| Jul 10, 2025 | 1.95 | 1.94 | 1.92 | 1.92 | 1.92 | 0.10% | 335 |
| Jul 9, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -0.52% | 40,908 |
| Jul 8, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.47% | 48 |
| Jul 7, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 158 |
| Jul 4, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.83% | 38 |
| Jul 3, 2025 | 1.94 | 1.93 | 1.92 | 1.93 | 1.93 | 0.84% | 121 |
| Jul 2, 2025 | 1.93 | 1.92 | 1.90 | 1.91 | 1.91 | -1.44% | 2,227 |
| Jul 1, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -0.41% | 2,086 |
| Jun 30, 2025 | 1.86 | 1.95 | 1.82 | 1.95 | 1.95 | -0.71% | 2,999 |