Ecomb AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.33	0.33	0.33	0.33	0.33	-5.25%	86,988
Sep 2, 2026	0.34	0.34	0.34	0.34	0.34	-10.21%	1,642,106
Sep 1, 2026	0.38	0.38	0.38	0.38	0.38	-3.05%	77,569
Aug 31, 2026	0.39	0.39	0.39	0.39	0.39	9.44%	326,011
Aug 28, 2026	0.36	0.36	0.36	0.36	0.36	1.69%	331,756
Aug 27, 2026	0.35	0.35	0.35	0.35	0.35	-17.10%	900,220
Aug 26, 2026	0.43	0.43	0.43	0.43	0.43	4.40%	13,830
Aug 25, 2026	0.41	0.41	0.41	0.41	0.41	-1.45%	27,072
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	143,384
Aug 21, 2026	0.42	0.42	0.42	0.42	0.42	10.53%	95,879
Aug 20, 2026	0.38	0.38	0.38	0.38	0.38	-4.76%	35,155
Aug 19, 2026	0.40	0.40	0.40	0.40	0.40	-	44,340
Aug 18, 2026	0.40	0.40	0.40	0.40	0.40	-	62,485
Aug 17, 2026	0.40	0.40	0.40	0.40	0.40	2.57%	1,400
Aug 14, 2026	0.39	0.39	0.39	0.39	0.39	-1.77%	43,151
Aug 13, 2026	0.40	0.40	0.40	0.40	0.40	-5.04%	15,989
Aug 12, 2026	0.42	0.42	0.42	0.42	0.42	-0.48%	536
Aug 11, 2026	0.42	0.42	0.42	0.42	0.42	2.20%	186,703
Aug 10, 2026	0.41	0.41	0.41	0.41	0.41	-4.87%	210,926
Aug 7, 2026	0.43	0.43	0.43	0.43	0.43	2.13%	17,981
Aug 6, 2026	0.42	0.42	0.42	0.42	0.42	-4.09%	114,809
Aug 5, 2026	0.44	0.44	0.44	0.44	0.44	-	7,186
Aug 4, 2026	0.44	0.44	0.44	0.44	0.44	0.46%	114,942
Aug 3, 2026	0.44	0.44	0.44	0.44	0.44	3.06%	63,473
Jul 31, 2026	0.43	0.43	0.43	0.43	0.43	-5.56%	122,823
Jul 30, 2026	0.45	0.45	0.45	0.45	0.45	-0.44%	163,032
Jul 29, 2026	0.45	0.45	0.45	0.45	0.45	-4.64%	847,287
Jul 28, 2026	0.47	0.47	0.47	0.47	0.47	6.28%	506,807
Jul 27, 2026	0.45	0.45	0.45	0.45	0.45	-1.98%	391,764
Jul 24, 2026	0.46	0.46	0.46	0.46	0.46	-3.40%	450,351
Jul 23, 2026	0.47	0.47	0.47	0.47	0.47	24.60%	2,693,166
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	2.16%	212,938
Jul 21, 2026	0.37	0.37	0.37	0.37	0.37	-3.39%	20,998
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-11.75%	123,640
Jul 17, 2026	0.43	0.43	0.43	0.43	0.43	-5.65%	2,480
Jul 16, 2026	0.46	0.46	0.46	0.46	0.46	20.73%	89,265
Jul 15, 2026	0.38	0.38	0.38	0.38	0.38	-7.07%	3,525
Jul 14, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	3,268
Jul 13, 2026	0.43	0.43	0.43	0.43	0.43	16.22%	156,619
Jul 10, 2026	0.37	0.37	0.37	0.37	0.37	-	42,703
Jul 9, 2026	0.37	0.37	0.37	0.37	0.37	-5.61%	95,730
Jul 8, 2026	0.39	0.39	0.39	0.39	0.39	-4.39%	355,850
Jul 7, 2026	0.41	0.41	0.41	0.41	0.41	-3.07%	247,455
Jul 6, 2026	0.42	0.42	0.42	0.42	0.42	-7.84%	32,916
Jul 3, 2026	0.46	0.46	0.46	0.46	0.46	3.15%	65,676
Jul 2, 2026	0.45	0.45	0.45	0.45	0.45	-	297
Jul 1, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	2,898
Jun 30, 2026	0.44	0.44	0.44	0.44	0.44	-	3,208
Jun 29, 2026	0.44	0.44	0.44	0.44	0.44	-7.37%	7,329
Jun 26, 2026	0.48	0.48	0.48	0.48	0.48	4.40%	64,658