Econocom Group SE (LON:0RPX)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1.543
-0.018 (-1.12%)
At close: Nov 10, 2026
LON:0RPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.53 | 1.53 | 1.53 | 1.54 | 1.54 | -1.09% | 700 |
| Nov 9, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | -0.16% | 10,665 |
| Nov 6, 2026 | 1.59 | 1.57 | 1.55 | 1.56 | 1.56 | -1.88% | 21,523 |
| Nov 5, 2026 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 2.41% | 8,322 |
| Nov 4, 2026 | 1.50 | 1.56 | 1.56 | 1.56 | 1.56 | 2.98% | 12,451 |
| Nov 3, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 1.34% | 8,496 |
| Nov 2, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 0.34% | 10,947 |
| Oct 30, 2026 | 1.47 | 1.51 | 1.48 | 1.49 | 1.49 | 3.13% | 13,263 |
| Oct 29, 2026 | 1.47 | 1.46 | 1.44 | 1.44 | 1.44 | -3.36% | 8,360 |
| Oct 28, 2026 | 1.36 | 1.50 | 1.42 | 1.49 | 1.49 | 10.78% | 7,634 |
| Oct 27, 2026 | 1.33 | 1.35 | 1.35 | 1.35 | 1.35 | 0.94% | 372 |
| Oct 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.02% | - |
| Oct 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | 2,000 |
| Oct 22, 2026 | 1.34 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | 50 |
| Oct 21, 2026 | 1.35 | 1.37 | 1.37 | 1.37 | 1.37 | 2.62% | 2,300 |
| Oct 20, 2026 | 1.35 | 1.34 | 1.34 | 1.34 | 1.34 | -1.84% | 6,250 |
| Oct 19, 2026 | 1.40 | 1.37 | 1.36 | 1.36 | 1.36 | -0.91% | 9,025 |
| Oct 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.54% | - |
| Oct 15, 2026 | 1.39 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 30 |
| Oct 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.32% | 1,918 |
| Oct 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | 15,535 |
| Oct 12, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -4.53% | 226 |
| Oct 9, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | 0.17% | 21,783 |
| Oct 8, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -0.52% | 5,514 |
| Oct 7, 2026 | 1.48 | 1.47 | 1.43 | 1.44 | 1.44 | -1.87% | 8,721 |
| Oct 6, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.84% | 11,006 |
| Oct 5, 2026 | 1.44 | 1.53 | 1.42 | 1.48 | 1.48 | 17.00% | 56,908 |
| Oct 2, 2026 | 1.30 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 12,832 |
| Oct 1, 2026 | 1.25 | 1.27 | 1.27 | 1.27 | 1.27 | 2.01% | 1,575 |
| Sep 30, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -3.49% | 29,638 |
| Sep 29, 2026 | 1.35 | 1.32 | 1.29 | 1.29 | 1.29 | -2.64% | 2,941 |
| Sep 28, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.49% | 2,506 |
| Sep 25, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.00% | 11,159 |
| Sep 24, 2026 | 1.37 | 1.36 | 1.33 | 1.33 | 1.33 | -2.44% | 6,135 |
| Sep 23, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -3.53% | 6,854 |
| Sep 22, 2026 | 1.44 | 1.43 | 1.42 | 1.42 | 1.42 | -1.74% | 5,538 |
| Sep 21, 2026 | 1.49 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 2,169 |
| Sep 18, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -2.16% | 11,023 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.50% | - |
| Sep 16, 2026 | 1.50 | 1.51 | 1.51 | 1.51 | 1.51 | -0.17% | 1 |
| Sep 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.49% | - |
| Sep 14, 2026 | 1.47 | 1.52 | 1.48 | 1.52 | 1.52 | 3.75% | 7,501 |
| Sep 11, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -1.35% | 3,254 |
| Sep 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.30% | - |
| Sep 9, 2026 | 1.50 | 1.53 | 1.52 | 1.52 | 1.52 | 2.01% | 2,781 |
| Sep 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 15,654 |
| Sep 7, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -0.34% | 23,682 |
| Sep 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.34% | 4,493 |
| Sep 3, 2026 | 1.46 | 1.54 | 1.49 | 1.49 | 1.49 | -1.81% | 4,933 |
| Sep 2, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 3.23% | 13,367 |