Ecomb AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	1.02	1.02	1.02	1.02	1.02	27.82%	1,556,620
Apr 8, 2026	0.80	0.80	0.80	0.80	0.80	10.22%	130,263
Apr 7, 2026	0.72	0.72	0.72	0.72	0.72	-9.50%	178,565
Apr 2, 2026	0.80	0.80	0.80	0.80	0.80	-3.85%	1,900
Apr 1, 2026	0.83	0.83	0.83	0.83	0.83	13.04%	95,652
Mar 31, 2026	0.74	0.74	0.74	0.74	0.74	-2.90%	341,329
Mar 30, 2026	0.76	0.76	0.76	0.76	0.76	-5.01%	157,107
Mar 27, 2026	0.80	0.80	0.80	0.80	0.80	-8.06%	63,747
Mar 26, 2026	0.87	0.87	0.87	0.87	0.87	-3.34%	208,486
Mar 25, 2026	0.90	0.90	0.90	0.90	0.90	2.51%	85,629
Mar 24, 2026	0.88	0.88	0.88	0.88	0.88	3.06%	193,269
Mar 23, 2026	0.85	0.85	0.85	0.85	0.85	1.67%	195,652
Mar 20, 2026	0.84	0.84	0.84	0.84	0.84	-3.69%	181,512
Mar 19, 2026	0.87	0.87	0.87	0.87	0.87	-8.25%	129,266
Mar 18, 2026	0.95	0.95	0.95	0.95	0.95	2.83%	243,117
Mar 17, 2026	0.92	0.92	0.92	0.92	0.92	-8.46%	209,856
Mar 16, 2026	1.01	1.01	1.01	1.01	1.01	-4.29%	284,427
Mar 13, 2026	1.05	1.05	1.05	1.05	1.05	23.24%	600,357
Mar 12, 2026	0.85	0.85	0.85	0.85	0.85	-4.91%	220,346
Mar 11, 2026	0.90	0.90	0.90	0.90	0.90	5.16%	715,078
Mar 10, 2026	0.85	0.85	0.85	0.85	0.85	-3.62%	556,546
Mar 9, 2026	0.88	0.88	0.88	0.88	0.88	-8.11%	1,319,326
Mar 6, 2026	0.96	0.96	0.96	0.96	0.96	-3.61%	3,435,984
Mar 5, 2026	1.00	1.00	1.00	1.00	1.00	-14.33%	1,540,222
Mar 4, 2026	1.17	1.17	1.17	1.17	1.17	18.64%	575,831
Mar 3, 2026	0.98	0.98	0.98	0.98	0.98	4.47%	1,387,253
Mar 2, 2026	0.94	0.94	0.94	0.94	0.94	-17.90%	541,434
Feb 27, 2026	1.15	1.15	1.15	1.15	1.15	-6.53%	1,151,246
Feb 26, 2026	1.23	1.23	1.23	1.23	1.23	-22.47%	1,483,013
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