Ecomb AB (publ) (NGM:ECOMB)
Sweden · Delayed Price · Currency is SEK 2.020
+0.195 (10.68%)
At close: Dec 18, 2025
Ecomb AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 8.37% | 6,038 |
| Dec 2, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 39 |
| Dec 1, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -15.30% | 416 |
| Nov 28, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68% | 1,759 |
| Nov 27, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 4.40% | 2,196 |
| Nov 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 1,481 |
| Nov 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -8.78% | 12,664 |
| Nov 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | 1,184 |
| Nov 21, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -15.47% | 4,344 |
| Nov 20, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 8.72% | 8,997 |
| Nov 19, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -11.81% | 660 |
| Nov 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 7.69% | 5,530 |
| Nov 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -6.11% | 4 |
| Nov 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -12.62% | 4,671 |
| Nov 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 16.71% | 1,754 |
| Nov 6, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -15.35% | 809 |
| Nov 5, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 2.46% | 206 |
| Nov 4, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.49% | 324 |
| Nov 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -4.22% | 841 |
| Oct 31, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 10.34% | 712 |
| Oct 30, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.78% | 370 |
| Oct 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -5.74% | 1,386 |
| Oct 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 7.73% | 10,708 |
| Oct 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 6.30% | 10,037 |
| Oct 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -9.43% | 4,679 |
| Oct 23, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -3.59% | 1,609 |
| Oct 22, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.86% | 1,686 |
| Oct 21, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 15.63% | 13,232 |
| Oct 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | 3,115 |
| Oct 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -30.00% | 11,991 |
| Oct 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -34.73% | 52,997 |
| Oct 15, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -12.27% | 18,574 |
| Oct 14, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 8.67% | 28,241 |
| Oct 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 48.03% | 58,947 |
| Oct 10, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -15.56% | 29,761 |
| Oct 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 65.52% | 66,649 |
| Oct 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 40.32% | 25,799 |
| Oct 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 15.24% | 7,107 |
| Oct 6, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -8.50% | 839 |
| Oct 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -5.16% | 4,401 |