Econocom Group SE (LON:0RPX)
London · Delayed Price · Currency is GBP · Price in EUR 1.572
-0.136 (-7.96%)
At close: Feb 11, 2026
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.86% | 185 |
| Jan 5, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -0.61% | 140 |
| Jan 2, 2026 | 1.60 | 1.64 | 1.63 | 1.63 | 1.63 | - | 1,212 |
| Dec 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.99% | 2 |
| Dec 30, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.69% | 476 |
| Dec 29, 2025 | 1.54 | 1.61 | 1.58 | 1.60 | 1.60 | 2.49% | 763 |
| Dec 24, 2025 | 1.58 | 1.56 | 1.56 | 1.56 | 1.56 | 0.39% | 130 |
| Dec 23, 2025 | 1.55 | 1.58 | 1.56 | 1.56 | 1.56 | 0.52% | 1 |
| Dec 22, 2025 | 1.58 | 1.57 | 1.55 | 1.55 | 1.55 | -1.15% | 492 |
| Dec 19, 2025 | 1.58 | 1.57 | 1.56 | 1.57 | 1.57 | -1.88% | 4,600 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.25% | 669 |
| Dec 17, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -0.99% | 3,023 |
| Dec 16, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 6,389 |
| Dec 15, 2025 | 1.60 | 1.61 | 1.61 | 1.61 | 1.61 | 0.37% | 32,010 |
| Dec 12, 2025 | 1.61 | 1.60 | 1.60 | 1.60 | 1.60 | -0.74% | 4,977 |
| Dec 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.13% | 10,001 |
| Dec 10, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.13% | 2,822 |
| Dec 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.25% | 5,864 |
| Dec 8, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.88% | 22,624 |
| Dec 5, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | - | 4,388 |
| Dec 4, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 2,188 |
| Dec 3, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.25% | 394 |
| Dec 2, 2025 | 1.58 | 1.59 | 1.59 | 1.59 | 1.59 | 0.25% | 1,060 |
| Dec 1, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -1.00% | 155 |