Ecomb AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	1.58	1.58	1.58	1.58	1.58	-1.25%	1,990,870
Feb 24, 2026	1.60	1.60	1.60	1.60	1.60	-11.60%	2,309,947
Feb 23, 2026	1.81	1.81	1.81	1.81	1.81	33.58%	4,822,118
Feb 20, 2026	1.36	1.36	1.36	1.36	1.36	4.23%	4,621,440
Feb 19, 2026	1.30	1.30	1.30	1.30	1.30	30.26%	4,902,334
Feb 18, 2026	1.00	1.00	1.00	1.00	1.00	-17.52%	3,909,535
Feb 17, 2026	1.21	1.21	1.21	1.21	1.21	165.93%	9,354,383
Feb 13, 2026	0.46	0.46	0.46	0.46	0.46	-8.45%	4,944
Feb 12, 2026	0.50	0.50	0.50	0.50	0.50	5.74%	17,143
Feb 11, 2026	0.47	0.47	0.47	0.47	0.47	-5.24%	129,993
Feb 10, 2026	0.50	0.50	0.50	0.50	0.50	-2.36%	9,278
Feb 9, 2026	0.51	0.51	0.51	0.51	0.51	0.40%	31,877
Feb 6, 2026	0.51	0.51	0.51	0.51	0.51	-	35,324
Feb 5, 2026	0.51	0.51	0.51	0.51	0.51	-9.64%	16,899
Feb 4, 2026	0.56	0.56	0.56	0.56	0.56	4.87%	1,206
Feb 3, 2026	0.53	0.53	0.53	0.53	0.53	1.52%	3,396
Feb 2, 2026	0.53	0.53	0.53	0.53	0.53	-7.39%	8,664
Jan 30, 2026	0.57	0.57	0.57	0.57	0.57	2.53%	3,312
Jan 29, 2026	0.55	0.55	0.55	0.55	0.55	-4.48%	96,089
Jan 28, 2026	0.58	0.58	0.58	0.58	0.58	6.23%	5,000
Jan 27, 2026	0.55	0.55	0.55	0.55	0.55	-8.39%	186,865
Jan 26, 2026	0.60	0.60	0.60	0.60	0.60	10.37%	20,000
Jan 23, 2026	0.54	0.54	0.54	0.54	0.54	-9.70%	244,595
Jan 22, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	127,019
Jan 21, 2026	0.61	0.61	0.61	0.61	0.61	-9.25%	73,921
Jan 19, 2026	0.67	0.67	0.67	0.67	0.67	-9.21%	94,294
Jan 16, 2026	0.74	0.74	0.74	0.74	0.74	0.54%	10,537
Jan 15, 2026	0.73	0.73	0.73	0.73	0.73	-5.90%	71,501
Jan 14, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	25,434
Jan 13, 2026	0.77	0.77	0.77	0.77	0.77	-	101,417
Jan 12, 2026	0.77	0.77	0.77	0.77	0.77	-60.21%	796,078
Jan 9, 2026	1.94	1.94	1.94	1.94	1.94	-	40
Jan 8, 2026	1.94	1.94	1.94	1.94	1.94	-	1,197
Jan 7, 2026	1.94	1.94	1.94	1.94	1.94	16.57%	309
Jan 5, 2026	1.66	1.66	1.66	1.66	1.66	-14.21%	100
Jan 2, 2026	1.94	1.94	1.94	1.94	1.94	4.03%	406
Dec 30, 2025	1.86	1.86	1.86	1.86	1.86	-	1,000
Dec 29, 2025	1.86	1.86	1.86	1.86	1.86	20.00%	2,509
Dec 23, 2025	1.55	1.55	1.55	1.55	1.55	-14.84%	1,424
Dec 22, 2025	1.82	1.82	1.82	1.82	1.82	-9.90%	3,479
Dec 18, 2025	2.02	2.02	2.02	2.02	2.02	10.68%	687
Dec 17, 2025	1.83	1.83	1.83	1.83	1.83	-	10,410
Dec 16, 2025	1.83	1.83	1.83	1.83	1.83	-23.64%	18
Dec 15, 2025	2.39	2.39	2.39	2.39	2.39	-0.83%	1,905
Dec 12, 2025	2.41	2.41	2.41	2.41	2.41	-0.82%	545
Dec 10, 2025	2.43	2.43	2.43	2.43	2.43	-0.41%	520
Dec 9, 2025	2.44	2.44	2.44	2.44	2.44	-0.81%	40
Dec 8, 2025	2.46	2.46	2.46	2.46	2.46	-1.60%	342
Dec 5, 2025	2.50	2.50	2.50	2.50	2.50	2.04%	1,032
Dec 4, 2025	2.45	2.45	2.45	2.45	2.45	-0.41%	501