Econocom Group SE (LON:0RPX)
London · Delayed Price · Currency is GBP · Price in EUR 1.594
-0.016 (-0.99%)
At close: Dec 17, 2025
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.60 | 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 |
| Nov 28, 2025 | 1.61 | 1.60 | 1.60 | 1.60 | 1.60 | 0.38% | 3,307 |
| Nov 27, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.87% | 2,869 |
| Nov 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.25% | 1,954 |
| Nov 25, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.74% | 7 |
| Nov 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.25% | - |
| Nov 21, 2025 | 1.64 | 1.62 | 1.62 | 1.62 | 1.62 | 0.12% | 993 |
| Nov 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.25% | - |
| Nov 19, 2025 | 1.63 | 1.62 | 1.62 | 1.62 | 1.62 | -1.46% | 1,483 |
| Nov 18, 2025 | 1.67 | 1.64 | 1.64 | 1.64 | 1.64 | -1.56% | 122 |
| Nov 17, 2025 | 1.70 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Nov 14, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | 2,523 |
| Nov 13, 2025 | 1.68 | 1.67 | 1.66 | 1.66 | 1.66 | -0.24% | 1,355 |
| Nov 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.95% | 1 |
| Nov 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.57% | - |
| Nov 10, 2025 | 1.72 | 1.65 | 1.65 | 1.65 | 1.65 | 0.85% | 1,929 |
| Nov 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 5 |
| Nov 6, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.24% | 2,660 |
| Nov 5, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.66% | 306 |
| Nov 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | - |
| Nov 3, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -1.35% | 1,165 |
| 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 |