Econocom Group SE (LON:0RPX)
London · Delayed Price · Currency is GBP · Price in EUR 1.700
-0.020 (-1.16%)
At close: Oct 31, 2025
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -1.16% | 1,777 |
| Oct 30, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.17% | 539 |
| Oct 29, 2025 | 1.74 | 1.73 | 1.72 | 1.72 | 1.72 | -1.09% | 3,547 |
| Oct 28, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 2.11% | 566 |
| Oct 27, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.83% | 990 |
| Oct 24, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -2.31% | 728 |
| Oct 23, 2025 | 1.71 | 1.76 | 1.73 | 1.73 | 1.73 | 2.24% | 7,610 |
| Oct 22, 2025 | 1.67 | 1.69 | 1.69 | 1.69 | 1.69 | 2.23% | 279 |
| Oct 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.67% | - |
| Oct 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.44% | - |
| Oct 17, 2025 | 1.68 | 1.67 | 1.67 | 1.67 | 1.67 | -1.30% | 202 |
| Oct 16, 2025 | 1.66 | 1.69 | 1.69 | 1.69 | 1.69 | -0.47% | 234 |
| Oct 15, 2025 | 1.67 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 1 |
| Oct 14, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.71% | 458 |
| Oct 13, 2025 | 1.69 | 1.68 | 1.64 | 1.68 | 1.68 | -0.94% | 286 |
| Oct 10, 2025 | 1.71 | 1.70 | 1.70 | 1.70 | 1.70 | -1.85% | 1,702 |
| Oct 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.80% | 124 |
| Oct 8, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 1.75% | 2,662 |
| Oct 7, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.28% | - |
| Oct 6, 2025 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | -1.18% | 4,108 |
| Oct 3, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | -1.17% | 4,836 |
| Oct 2, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -0.11% | 424 |
| Oct 1, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 2.80% | 996 |
| Sep 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.62% | - |
| Sep 29, 2025 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 4.14% | 10,348 |
| Sep 26, 2025 | 1.70 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 117 |
| Sep 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.35% | 2 |
| Sep 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.24% | - |
| Sep 23, 2025 | 1.70 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 974 |
| Sep 22, 2025 | 1.70 | 1.69 | 1.68 | 1.68 | 1.68 | -1.64% | 4,612 |
| Sep 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.23% | - |
| Sep 18, 2025 | 1.72 | 1.71 | 1.70 | 1.70 | 1.70 | -0.81% | 8,269 |
| Sep 17, 2025 | 1.70 | 1.72 | 1.72 | 1.72 | 1.72 | 0.59% | 238 |
| Sep 16, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | 832 |
| Sep 15, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.87% | 2,490 |
| Sep 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.35% | - |
| Sep 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.05% | - |
| Sep 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.74% | 1,585 |
| Sep 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.79% | 1,002 |
| Sep 8, 2025 | 1.75 | 1.77 | 1.76 | 1.77 | 1.77 | -0.90% | 101 |
| 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 |