Eurocommercial Properties N.V. (BIT:ECMPM)
Italy
· Delayed Price · Currency is EUR 26.20
0.00 (0.00%)
At close: Dec 5, 2025
Eurocommercial Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Dec 4, 2025 | 26.55 | 26.55 | 26.20 | 26.20 | 26.20 | -0.57% | 731 |
| Dec 3, 2025 | 26.35 | 26.60 | 26.35 | 26.35 | 26.35 | 0.38% | 310 |
| Dec 2, 2025 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | -0.57% | 347 |
| Dec 1, 2025 | 26.40 | 26.50 | 26.40 | 26.40 | 26.40 | 0.38% | 336 |
| Nov 28, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.38% | 400 |
| Nov 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.19% | 400 |
| Nov 26, 2025 | 26.40 | 26.45 | 26.40 | 26.45 | 26.45 | 1.54% | 210 |
| Nov 25, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.36% | 110 |
| Nov 24, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | 0.19% | 115 |
| Nov 21, 2025 | 25.50 | 25.65 | 25.30 | 25.65 | 25.65 | -0.97% | 1,207 |
| Nov 20, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Nov 19, 2025 | 25.55 | 25.90 | 25.55 | 25.90 | 25.90 | 0.19% | 979 |
| Nov 18, 2025 | 25.70 | 25.85 | 25.70 | 25.85 | 25.85 | -0.77% | 811 |
| Nov 17, 2025 | 26.10 | 26.10 | 26.05 | 26.05 | 26.05 | 0.19% | 210 |
| Nov 14, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -1.52% | 808 |
| Nov 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 759 |
| Nov 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | 110 |
| Nov 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 5, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 1.36% | 522 |
| Nov 4, 2025 | 25.50 | 25.65 | 25.30 | 25.65 | 25.65 | -0.97% | 275 |
| Nov 3, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Oct 31, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.58% | 200 |
| Oct 30, 2025 | 25.80 | 26.05 | 25.80 | 26.05 | 26.05 | 0.58% | 240 |
| Oct 29, 2025 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | -1.15% | 88 |
| Oct 28, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 27, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.19% | 400 |
| Oct 24, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.32% | 110 |
| Oct 23, 2025 | 26.25 | 26.60 | 26.25 | 26.60 | 26.60 | - | 179 |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.33% | 142 |
| Oct 21, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Oct 20, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Oct 17, 2025 | 26.35 | 26.35 | 26.20 | 26.25 | 26.25 | -1.87% | 1,772 |
| Oct 16, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Oct 15, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Oct 14, 2025 | 27.00 | 27.00 | 26.75 | 26.75 | 26.75 | -1.47% | 299 |
| Oct 13, 2025 | 26.60 | 27.15 | 26.60 | 27.15 | 27.15 | 3.43% | 1,364 |
| Oct 10, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.38% | 148 |
| Oct 9, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | - |
| Oct 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.38% | 100 |
| Oct 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.32% | 115 |
| Oct 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | 115 |
| Oct 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.19% | 12 |
| Oct 2, 2025 | 26.90 | 26.95 | 26.90 | 26.95 | 26.95 | 1.51% | 55 |
| Oct 1, 2025 | 26.65 | 26.65 | 26.55 | 26.55 | 26.55 | -0.19% | 120 |
| Sep 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.33% | 72 |
| Sep 29, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |