Econocom Group SE (EBR:ECONB)
Belgium
· Delayed Price · Currency is EUR 1.688
-0.012 (-0.71%)
Sep 26, 2025, 5:35 PM CET
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 4,295 |
| Sep 25, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 16,013 |
| Sep 24, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | - | 32,802 |
| Sep 23, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 5,663 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -1.74% | 54,214 |
| Sep 19, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 0.58% | 13,568 |
| Sep 18, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | - | 13,433 |
| Sep 17, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 14,791 |
| Sep 16, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 16,087 |
| Sep 15, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.16% | 10,684 |
| Sep 12, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | - | 16,570 |
| Sep 11, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 0.58% | 17,130 |
| Sep 10, 2025 | 1.70 | 1.76 | 1.70 | 1.72 | 1.72 | -1.71% | 35,621 |
| Sep 9, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 18,038 |
| Sep 8, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 15,046 |
| Sep 5, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | -1.12% | 14,622 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 10,492 |
| Sep 3, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 3,970 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | - | 2,390 |
| Sep 1, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | - | 6,758 |
| Aug 29, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.70% | 10,535 |
| Aug 28, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -0.56% | 10,197 |
| Aug 27, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | - | 17,384 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 35,848 |
| Aug 25, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 29,061 |
| Aug 22, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 28,904 |
| Aug 21, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 27,143 |
| Aug 20, 2025 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 23,868 |
| Aug 19, 2025 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | -1.09% | 29,615 |
| Aug 18, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | - | 8,206 |
| Aug 15, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 2.22% | 9,067 |
| Aug 14, 2025 | 1.86 | 1.87 | 1.80 | 1.80 | 1.80 | -4.26% | 8,025 |
| Aug 13, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 3.30% | 17,111 |
| Aug 12, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | 0.55% | 12,138 |
| Aug 11, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 8,498 |
| Aug 8, 2025 | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | -0.54% | 11,050 |
| Aug 7, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 1.66% | 72,529 |
| Aug 6, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 19,370 |
| Aug 5, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 19,894 |
| Aug 4, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | - | 9,078 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 13,042 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.60% | 31,045 |
| Jul 30, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | 0.54% | 9,369 |
| Jul 29, 2025 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 38,492 |
| Jul 28, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | 1.62% | 21,480 |
| Jul 25, 2025 | 1.89 | 1.92 | 1.85 | 1.85 | 1.85 | -2.12% | 53,501 |
| Jul 24, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -2.58% | 109,697 |
| Jul 23, 2025 | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | -1.02% | 35,237 |
| Jul 22, 2025 | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | 1.55% | 30,690 |
| Jul 21, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 4,873 |