Ecomb AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.74	0.74	0.74	0.74	0.74	2.50%	11,944
May 22, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	83,132
May 21, 2026	0.73	0.73	0.73	0.73	0.73	-0.27%	120,042
May 20, 2026	0.73	0.73	0.73	0.73	0.73	-3.43%	13,308
May 19, 2026	0.76	0.76	0.76	0.76	0.76	4.70%	93,511
May 18, 2026	0.72	0.72	0.72	0.72	0.72	-7.89%	79,339
May 15, 2026	0.79	0.79	0.79	0.79	0.79	4.52%	107,897
May 13, 2026	0.75	0.75	0.75	0.75	0.75	-9.18%	123,710
May 12, 2026	0.83	0.83	0.83	0.83	0.83	-	79,708
May 11, 2026	0.83	0.83	0.83	0.83	0.83	0.98%	572,064
May 8, 2026	0.82	0.82	0.82	0.82	0.82	-3.76%	44,301
May 7, 2026	0.85	0.85	0.85	0.85	0.85	1.67%	23,637
May 6, 2026	0.84	0.84	0.84	0.84	0.84	0.48%	32,835
May 5, 2026	0.83	0.83	0.83	0.83	0.83	-0.95%	44,709
May 4, 2026	0.84	0.84	0.84	0.84	0.84	-4.32%	173,494
Apr 30, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	22,254
Apr 29, 2026	0.85	0.85	0.85	0.85	0.85	-8.60%	72,039
Apr 28, 2026	0.93	0.93	0.93	0.93	0.93	10.45%	90,405
Apr 27, 2026	0.84	0.84	0.84	0.84	0.84	-2.09%	115,281
Apr 24, 2026	0.86	0.86	0.86	0.86	0.86	8.04%	60,478
Apr 23, 2026	0.80	0.80	0.80	0.80	0.80	-4.78%	411,412
Apr 22, 2026	0.84	0.84	0.84	0.84	0.84	-0.95%	74,221
Apr 21, 2026	0.84	0.84	0.84	0.84	0.84	-0.94%	63,158
Apr 20, 2026	0.85	0.85	0.85	0.85	0.85	-7.99%	125,367
Apr 17, 2026	0.93	0.93	0.93	0.93	0.93	-3.54%	162,664
Apr 16, 2026	0.96	0.96	0.96	0.96	0.96	1.05%	885,468
Apr 15, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	34,785
Apr 14, 2026	0.94	0.94	0.94	0.94	0.94	0.43%	177,998
Apr 13, 2026	0.94	0.94	0.94	0.94	0.94	-3.70%	553,701
Apr 10, 2026	0.97	0.97	0.97	0.97	0.97	-4.71%	550,084
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