Econocom Group SE (LON:0RPX)
London · Delayed Price · Currency is GBP · Price in EUR 1.560
-0.005 (-0.32%)
At close: May 27, 2026
LON:0RPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.32% | 72 |
| May 26, 2026 | 1.53 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 1 |
| May 22, 2026 | 1.51 | 1.55 | 1.54 | 1.55 | 1.55 | 0.98% | 1,443 |
| May 21, 2026 | 1.50 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| May 20, 2026 | 1.50 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1 |
| May 19, 2026 | 1.50 | 1.51 | 1.51 | 1.51 | 1.51 | 1.00% | 301 |
| May 18, 2026 | 1.47 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 1 |
| May 15, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | -0.99% | 2 |
| May 14, 2026 | 1.49 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | 1 |
| May 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.00% | 1 |
| May 12, 2026 | 1.50 | 1.51 | 1.51 | 1.51 | 1.51 | -0.99% | 123 |
| May 11, 2026 | 1.45 | 1.52 | 1.41 | 1.52 | 1.52 | 5.92% | 351 |
| May 8, 2026 | 1.42 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 2,732 |
| May 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 1 |
| May 6, 2026 | 1.39 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | 3,851 |
| May 5, 2026 | 1.41 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | 1 |
| May 4, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | -0.70% | 4,190 |
| Apr 30, 2026 | 1.46 | 1.45 | 1.43 | 1.43 | 1.43 | -1.04% | 1,333 |
| Apr 29, 2026 | 1.47 | 1.45 | 1.45 | 1.45 | 1.45 | -0.69% | 1 |
| Apr 28, 2026 | 1.47 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 1 |
| Apr 27, 2026 | 1.47 | 1.45 | 1.45 | 1.45 | 1.45 | -1.37% | 1 |
| Apr 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.03% | - |
| Apr 23, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -3.01% | 202 |
| Apr 22, 2026 | 1.48 | 1.50 | 1.50 | 1.50 | 1.50 | 0.34% | 1 |
| Apr 21, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.34% | 5 |
| Apr 20, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | - | 2 |
| Apr 17, 2026 | 1.48 | 1.49 | 1.49 | 1.49 | 1.49 | 1.71% | 1 |
| Apr 16, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 2,023 |
| Apr 15, 2026 | 1.44 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,735 |
| Apr 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,106 |
| Apr 13, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 1.75% | 192 |
| Apr 10, 2026 | 1.46 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | 746 |
| Apr 9, 2026 | 1.49 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 3,388 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | 5.04% | 4,755 |
| Apr 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Apr 2, 2026 | 1.42 | 1.41 | 1.41 | 1.41 | 1.41 | -0.56% | 1 |
| Apr 1, 2026 | 1.40 | 1.42 | 1.42 | 1.42 | 1.42 | 1.29% | 1 |
| Mar 31, 2026 | 1.42 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 4,066 |
| Mar 30, 2026 | 1.40 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 2 |
| Mar 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.56% | 1 |
| Mar 26, 2026 | 1.44 | 1.43 | 1.42 | 1.43 | 1.43 | -0.83% | 3,505 |
| Mar 25, 2026 | 1.42 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 1 |
| Mar 24, 2026 | 1.47 | 1.43 | 1.43 | 1.43 | 1.43 | -2.59% | 112 |
| Mar 23, 2026 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | -1.61% | 2 |
| Mar 20, 2026 | 1.50 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 665 |
| Mar 19, 2026 | 1.45 | 1.47 | 1.47 | 1.47 | 1.47 | 0.41% | 1 |
| Mar 18, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.14% | 20,014 |
| Mar 17, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.08% | 12,432 |
| Mar 16, 2026 | 1.49 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 2 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -1.19% | 18,938 |