Econocom Group SE (LON:0RPX)
London · Delayed Price · Currency is GBP · Price in EUR 1.490
+0.010 (0.68%)
At close: Sep 8, 2026
LON:0RPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -1.01% | 783 |
| Aug 31, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 4,360 |
| Aug 28, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.01% | 8,503 |
| Aug 27, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 1.02% | 9,733 |
| Aug 26, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 4,809 |
| Aug 25, 2026 | 1.50 | 1.49 | 1.47 | 1.47 | 1.47 | -1.01% | 15,703 |
| Aug 24, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.34% | 11,630 |
| Aug 21, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 10,002 |
| Aug 20, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.02% | 17,221 |
| 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 |