Econocom Group SE (LON:0RPX)
London · Delayed Price · Currency is GBP · Price in EUR 1.400
-0.080 (-5.41%)
At close: Jul 8, 2026
LON:0RPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.53 | 1.55 | 1.54 | 1.55 | 1.51 | 1.64% | 339 |
| Jun 9, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.49 | -0.33% | 23 |
| Jun 8, 2026 | 1.58 | 1.59 | 1.53 | 1.53 | 1.49 | -1.92% | 2,304 |
| Jun 5, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.52 | 2.30% | 4,274 |
| Jun 4, 2026 | 1.51 | 1.54 | 1.52 | 1.53 | 1.49 | -1.29% | 2,986 |
| Jun 3, 2026 | 1.57 | 1.55 | 1.55 | 1.55 | 1.51 | -0.96% | 2,000 |
| Jun 2, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.52 | -1.58% | 100 |
| Jun 1, 2026 | 1.55 | 1.60 | 1.59 | 1.59 | 1.54 | - | 74 |
| May 29, 2026 | 1.55 | 1.59 | 1.59 | 1.59 | 1.54 | 0.96% | 1 |
| May 28, 2026 | 1.55 | 1.57 | 1.56 | 1.57 | 1.53 | 0.64% | 980 |
| May 27, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.52 | -0.32% | 72 |
| May 26, 2026 | 1.53 | 1.57 | 1.57 | 1.57 | 1.52 | 1.29% | 1 |
| May 22, 2026 | 1.51 | 1.55 | 1.54 | 1.55 | 1.51 | 0.98% | 1,443 |
| May 21, 2026 | 1.50 | 1.53 | 1.53 | 1.53 | 1.49 | 1.32% | - |
| May 20, 2026 | 1.50 | 1.51 | 1.51 | 1.51 | 1.47 | - | 1 |
| May 19, 2026 | 1.50 | 1.51 | 1.51 | 1.51 | 1.47 | 1.00% | 301 |
| May 18, 2026 | 1.47 | 1.50 | 1.48 | 1.50 | 1.46 | -0.66% | 1 |
| May 15, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.47 | -0.99% | 2 |
| May 14, 2026 | 1.49 | 1.52 | 1.52 | 1.52 | 1.48 | 2.01% | 1 |
| May 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -1.00% | 1 |
| May 12, 2026 | 1.50 | 1.51 | 1.51 | 1.51 | 1.47 | -0.99% | 123 |
| May 11, 2026 | 1.45 | 1.52 | 1.41 | 1.52 | 1.48 | 5.92% | 351 |
| May 8, 2026 | 1.42 | 1.44 | 1.44 | 1.44 | 1.40 | -0.35% | 2,732 |
| May 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | 2.86% | 1 |
| May 6, 2026 | 1.39 | 1.40 | 1.40 | 1.40 | 1.36 | -1.06% | 3,851 |
| May 5, 2026 | 1.41 | 1.42 | 1.42 | 1.42 | 1.38 | -0.35% | 1 |
| May 4, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.38 | -0.70% | 4,190 |
| Apr 30, 2026 | 1.46 | 1.45 | 1.43 | 1.43 | 1.39 | -1.04% | 1,333 |
| Apr 29, 2026 | 1.47 | 1.45 | 1.45 | 1.45 | 1.41 | -0.69% | 1 |
| Apr 28, 2026 | 1.47 | 1.46 | 1.46 | 1.46 | 1.42 | 0.69% | 1 |