Econocom Group SE (LON:0RPX)
London · Delayed Price · Currency is GBP · Price in EUR 1.466
+0.002 (0.14%)
At close: Mar 18, 2026
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.08% | 12,432 |
| Mar 16, 2026 | 1.49 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 2 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -1.19% | 18,938 |
| Mar 12, 2026 | 1.54 | 1.52 | 1.52 | 1.52 | 1.52 | -0.78% | 8 |
| Mar 11, 2026 | 1.50 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 3 |
| Mar 10, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 2.01% | 29 |
| Mar 9, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -3.37% | 253 |
| Mar 6, 2026 | 1.52 | 1.54 | 1.54 | 1.54 | 1.54 | 1.58% | 1 |
| Mar 5, 2026 | 1.51 | 1.52 | 1.52 | 1.52 | 1.52 | 0.13% | 1,001 |
| Mar 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.66% | 7,001 |
| Mar 3, 2026 | 1.52 | 1.53 | 1.53 | 1.53 | 1.53 | -0.26% | 2,146 |
| Mar 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 1 |
| Feb 27, 2026 | 1.52 | 1.54 | 1.54 | 1.54 | 1.54 | 0.46% | - |
| Feb 26, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.58% | 20,200 |
| Feb 25, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.26% | 254 |
| Feb 24, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -1.78% | 13,441 |
| Feb 23, 2026 | 1.54 | 1.57 | 1.56 | 1.57 | 1.57 | 1.94% | 2,421 |
| Feb 20, 2026 | 1.58 | 1.56 | 1.54 | 1.54 | 1.54 | -2.28% | 6,666 |
| Feb 19, 2026 | 1.54 | 1.58 | 1.56 | 1.58 | 1.58 | 2.07% | 3,324 |
| Feb 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.39% | 17,001 |
| Feb 17, 2026 | 1.59 | 1.58 | 1.54 | 1.54 | 1.54 | -2.65% | 21 |
| Feb 16, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 1.80% | 2,211 |
| Feb 13, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -0.51% | 1,748 |
| Feb 12, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.51% | 44 |
| Feb 11, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -7.96% | 7,760 |
| Feb 10, 2026 | 1.70 | 1.73 | 1.71 | 1.71 | 1.71 | 0.35% | 3 |
| Feb 9, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.47% | 2 |
| Feb 6, 2026 | 1.69 | 1.71 | 1.67 | 1.71 | 1.71 | 0.47% | 2,766 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.12% | 505 |
| Feb 4, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -0.70% | 50 |
| Feb 3, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.46% | 36 |
| Feb 2, 2026 | 1.73 | 1.76 | 1.72 | 1.72 | 1.72 | -2.05% | 2,100 |
| Jan 30, 2026 | 1.73 | 1.76 | 1.75 | 1.76 | 1.76 | 0.80% | 135 |
| Jan 29, 2026 | 1.73 | 1.76 | 1.75 | 1.75 | 1.75 | 0.46% | 89 |
| Jan 28, 2026 | 1.73 | 1.76 | 1.74 | 1.74 | 1.74 | -0.80% | 9 |
| Jan 27, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.11% | 3,935 |
| Jan 26, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 0.23% | 1,512 |
| Jan 23, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.92% | 1,879 |
| Jan 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.03% | 109 |
| Jan 21, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | -0.68% | 5 |
| Jan 20, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | 632 |
| Jan 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.35% | - |
| Jan 16, 2026 | 1.84 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 22 |
| Jan 15, 2026 | 1.68 | 1.79 | 1.75 | 1.79 | 1.79 | 0.67% | 2,901 |
| Jan 14, 2026 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | 2.77% | 12,172 |
| Jan 13, 2026 | 1.61 | 1.73 | 1.60 | 1.73 | 1.73 | 8.24% | 691 |
| Jan 12, 2026 | 1.62 | 1.61 | 1.60 | 1.60 | 1.60 | -1.35% | 3,700 |
| Jan 9, 2026 | 1.65 | 1.64 | 1.62 | 1.62 | 1.62 | -2.17% | 208 |
| Jan 8, 2026 | 1.65 | 1.67 | 1.66 | 1.66 | 1.66 | 2.85% | 1,865 |
| Jan 7, 2026 | 1.62 | 1.61 | 1.61 | 1.61 | 1.61 | 0.50% | 46 |