Econocom Group SE (LON:0RPX)
London · Delayed Price · Currency is GBP · Price in EUR 1.465
0.00 (0.00%)
At close: Aug 19, 2026
LON:0RPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | - | 4,395 |
| Aug 18, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.69% | 15,001 |
| Aug 17, 2026 | 1.45 | 1.48 | 1.46 | 1.46 | 1.46 | -0.34% | 5,167 |
| Aug 14, 2026 | 1.45 | 1.49 | 1.46 | 1.46 | 1.46 | -0.34% | 520 |
| Aug 13, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -2.33% | 12,238 |
| Aug 12, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 2.39% | 18,380 |
| Aug 11, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -1.01% | 2,048 |
| Aug 10, 2026 | 1.49 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | 6,263 |
| Aug 7, 2026 | 1.47 | 1.49 | 1.48 | 1.49 | 1.49 | -1.66% | 7,083 |
| Aug 6, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -2.27% | 1,617 |
| Aug 5, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 3.00% | 4,756 |
| Aug 4, 2026 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | -3.23% | 3,778 |
| Aug 3, 2026 | 1.49 | 1.56 | 1.47 | 1.55 | 1.55 | 9.54% | 4,547 |
| Jul 31, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.35% | 10,218 |
| Jul 30, 2026 | 1.42 | 1.41 | 1.41 | 1.41 | 1.41 | 1.08% | 1 |
| Jul 29, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -2.45% | 3,572 |
| Jul 28, 2026 | 1.37 | 1.44 | 1.38 | 1.43 | 1.43 | 2.88% | 5,002 |
| Jul 27, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 4,854 |
| Jul 24, 2026 | 1.42 | 1.41 | 1.40 | 1.40 | 1.40 | -4.11% | 22,242 |
| Jul 23, 2026 | 1.47 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 1 |
| Jul 22, 2026 | 1.48 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | 1 |
| Jul 21, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 160 |
| Jul 20, 2026 | 1.43 | 1.48 | 1.45 | 1.48 | 1.48 | -1.34% | 3 |
| Jul 17, 2026 | 1.48 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 2,654 |
| Jul 16, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 759 |
| Jul 15, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | - | 304 |
| Jul 14, 2026 | 1.44 | 1.49 | 1.46 | 1.49 | 1.49 | 2.77% | 4,406 |
| Jul 13, 2026 | 1.46 | 1.45 | 1.44 | 1.45 | 1.45 | 1.76% | 1 |
| Jul 10, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 5,431 |
| Jul 9, 2026 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | 0.71% | 834 |
| Jul 8, 2026 | 1.48 | 1.49 | 1.40 | 1.40 | 1.40 | -5.41% | 41,585 |
| Jul 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.00% | 1 |
| Jul 6, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 1.70% | 2 |
| Jul 3, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -2.00% | 2,959 |
| Jul 2, 2026 | 1.49 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 41 |
| Jul 1, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 586 |
| Jun 30, 2026 | 1.50 | 1.52 | 1.51 | 1.51 | 1.51 | 1.96% | 864 |
| Jun 29, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.48 | 1.68% | 3,459 |
| Jun 26, 2026 | 1.51 | 1.49 | 1.46 | 1.49 | 1.45 | -1.32% | 454 |
| Jun 25, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 1.47 | - | 2,001 |
| Jun 24, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.47 | -1.31% | 2,752 |
| Jun 23, 2026 | 1.55 | 1.53 | 1.53 | 1.53 | 1.49 | -0.97% | 1 |
| Jun 22, 2026 | 1.51 | 1.55 | 1.53 | 1.55 | 1.51 | 1.98% | 3,903 |
| Jun 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | -1.94% | 2,000 |
| Jun 18, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.51 | -2.52% | 26 |
| Jun 17, 2026 | 1.54 | 1.59 | 1.59 | 1.59 | 1.54 | 2.26% | 1 |
| Jun 16, 2026 | 1.58 | 1.57 | 1.55 | 1.55 | 1.51 | -1.59% | 4,549 |
| Jun 15, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.53 | 1.29% | 2 |
| Jun 12, 2026 | 1.57 | 1.56 | 1.56 | 1.56 | 1.52 | -1.58% | - |
| Jun 11, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.54 | 1.94% | 751 |