Eurocommercial Properties N.V. (AMS:ECMPA)
Netherlands
· Delayed Price · Currency is EUR 26.15
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 | 26.35 | 26.35 | 26.10 | 26.15 | 26.15 | - | 55,253 |
| Dec 4, 2025 | 26.45 | 26.50 | 26.15 | 26.15 | 26.15 | -0.95% | 38,647 |
| Dec 3, 2025 | 26.50 | 26.70 | 26.30 | 26.40 | 26.40 | - | 49,453 |
| Dec 2, 2025 | 26.15 | 26.45 | 26.15 | 26.40 | 26.40 | 0.76% | 43,345 |
| Dec 1, 2025 | 26.40 | 26.40 | 26.15 | 26.20 | 26.20 | -1.32% | 51,935 |
| Nov 28, 2025 | 26.50 | 26.65 | 26.30 | 26.55 | 26.55 | -0.19% | 34,975 |
| Nov 27, 2025 | 26.55 | 26.75 | 26.45 | 26.60 | 26.60 | 0.19% | 40,800 |
| Nov 26, 2025 | 26.20 | 26.70 | 26.15 | 26.55 | 26.55 | 1.34% | 71,222 |
| Nov 25, 2025 | 26.00 | 26.35 | 25.75 | 26.20 | 26.20 | 1.35% | 52,873 |
| Nov 24, 2025 | 25.80 | 26.05 | 25.70 | 25.85 | 25.85 | 0.78% | 71,276 |
| Nov 21, 2025 | 25.40 | 25.70 | 25.15 | 25.65 | 25.65 | 0.79% | 51,113 |
| Nov 20, 2025 | 25.50 | 25.70 | 25.40 | 25.45 | 25.45 | -1.36% | 78,793 |
| Nov 19, 2025 | 25.80 | 25.95 | 25.60 | 25.80 | 25.80 | 0.19% | 29,881 |
| Nov 18, 2025 | 26.10 | 26.10 | 25.40 | 25.75 | 25.75 | -0.96% | 59,695 |
| Nov 17, 2025 | 26.00 | 26.05 | 25.70 | 26.00 | 26.00 | 0.19% | 42,458 |
| Nov 14, 2025 | 26.40 | 26.45 | 25.70 | 25.95 | 25.95 | -2.08% | 33,329 |
| Nov 13, 2025 | 26.35 | 26.75 | 26.35 | 26.50 | 26.50 | 0.19% | 63,288 |
| Nov 12, 2025 | 26.50 | 26.70 | 26.30 | 26.45 | 26.45 | -0.19% | 65,413 |
| Nov 11, 2025 | 26.05 | 26.65 | 26.05 | 26.50 | 26.50 | 1.73% | 55,699 |
| Nov 10, 2025 | 26.30 | 26.30 | 26.00 | 26.05 | 26.05 | -0.19% | 23,804 |
| Nov 7, 2025 | 26.05 | 26.20 | 25.85 | 26.10 | 26.10 | - | 29,471 |
| Nov 6, 2025 | 26.10 | 26.15 | 25.85 | 26.10 | 26.10 | 1.16% | 32,057 |
| Nov 5, 2025 | 25.95 | 26.15 | 25.80 | 25.80 | 25.80 | -0.77% | 44,136 |
| Nov 4, 2025 | 25.50 | 26.00 | 25.20 | 26.00 | 26.00 | 0.19% | 100,160 |
| Nov 3, 2025 | 25.90 | 26.00 | 25.60 | 25.95 | 25.95 | 0.19% | 43,657 |
| Oct 31, 2025 | 26.00 | 26.00 | 25.75 | 25.90 | 25.90 | 0.39% | 74,571 |
| Oct 30, 2025 | 25.80 | 26.00 | 25.70 | 25.80 | 25.80 | -0.77% | 46,382 |
| Oct 29, 2025 | 25.80 | 26.10 | 25.75 | 26.00 | 26.00 | 0.78% | 52,966 |
| Oct 28, 2025 | 26.00 | 26.20 | 25.80 | 25.80 | 25.80 | -1.34% | 33,269 |
| Oct 27, 2025 | 26.30 | 26.35 | 25.95 | 26.15 | 26.15 | -0.76% | 61,130 |
| Oct 24, 2025 | 26.50 | 26.50 | 25.95 | 26.35 | 26.35 | -0.57% | 35,162 |
| Oct 23, 2025 | 26.10 | 26.65 | 26.10 | 26.50 | 26.50 | 2.91% | 83,493 |
| Oct 22, 2025 | 26.25 | 26.65 | 25.75 | 25.75 | 25.75 | -1.53% | 162,754 |
| Oct 21, 2025 | 26.35 | 26.55 | 26.15 | 26.15 | 26.15 | -0.57% | 26,629 |
| Oct 20, 2025 | 26.30 | 26.45 | 26.15 | 26.30 | 26.30 | 0.57% | 38,608 |
| Oct 17, 2025 | 26.60 | 26.65 | 25.95 | 26.15 | 26.15 | -1.88% | 108,961 |
| Oct 16, 2025 | 26.75 | 26.85 | 26.60 | 26.65 | 26.65 | -0.56% | 42,492 |
| Oct 15, 2025 | 26.80 | 26.90 | 26.55 | 26.80 | 26.80 | 0.56% | 46,767 |
| Oct 14, 2025 | 26.80 | 27.00 | 26.65 | 26.65 | 26.65 | -0.19% | 64,573 |
| Oct 13, 2025 | 26.55 | 27.10 | 26.45 | 26.70 | 26.70 | 1.14% | 58,501 |
| Oct 10, 2025 | 26.40 | 26.55 | 26.35 | 26.40 | 26.40 | 0.57% | 44,441 |
| Oct 9, 2025 | 26.20 | 26.45 | 26.15 | 26.25 | 26.25 | 0.38% | 49,070 |
| Oct 8, 2025 | 26.20 | 26.45 | 26.00 | 26.15 | 26.15 | - | 52,554 |
| Oct 7, 2025 | 26.50 | 26.50 | 26.05 | 26.15 | 26.15 | -1.69% | 53,688 |
| Oct 6, 2025 | 26.85 | 26.85 | 26.25 | 26.60 | 26.60 | -1.12% | 46,783 |
| Oct 3, 2025 | 26.55 | 27.10 | 26.55 | 26.90 | 26.90 | 0.94% | 58,135 |
| Oct 2, 2025 | 26.85 | 27.05 | 26.60 | 26.65 | 26.65 | -0.19% | 51,494 |
| Oct 1, 2025 | 26.65 | 26.85 | 26.35 | 26.70 | 26.70 | 0.19% | 65,226 |
| Sep 30, 2025 | 26.45 | 26.65 | 26.35 | 26.65 | 26.65 | 0.57% | 53,095 |
| Sep 29, 2025 | 26.35 | 26.55 | 26.15 | 26.50 | 26.50 | 1.34% | 32,539 |
| Sep 26, 2025 | 26.60 | 26.60 | 26.10 | 26.15 | 26.15 | - | 47,863 |
| Sep 25, 2025 | 27.00 | 27.00 | 26.05 | 26.15 | 26.15 | 0.97% | 47,278 |
| Sep 24, 2025 | 25.75 | 26.10 | 25.75 | 25.90 | 25.90 | - | 29,123 |
| Sep 23, 2025 | 26.15 | 26.30 | 25.90 | 25.90 | 25.90 | -0.77% | 31,418 |
| Sep 22, 2025 | 26.00 | 26.25 | 25.90 | 26.10 | 26.10 | 0.38% | 35,381 |
| Sep 19, 2025 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | - | 134,363 |
| Sep 18, 2025 | 25.80 | 26.10 | 25.75 | 26.00 | 26.00 | 0.78% | 54,920 |
| Sep 17, 2025 | 25.60 | 25.85 | 25.45 | 25.80 | 25.80 | 0.78% | 46,306 |
| Sep 16, 2025 | 25.95 | 26.00 | 25.50 | 25.60 | 25.60 | -1.16% | 47,056 |
| Sep 15, 2025 | 26.10 | 26.25 | 25.90 | 25.90 | 25.90 | -0.19% | 26,055 |
| Sep 12, 2025 | 26.00 | 26.45 | 25.95 | 25.95 | 25.95 | -1.33% | 28,561 |
| Sep 11, 2025 | 25.85 | 26.35 | 25.85 | 26.30 | 26.30 | 1.35% | 31,172 |
| Sep 10, 2025 | 26.40 | 26.40 | 25.80 | 25.95 | 25.95 | -0.95% | 73,257 |
| Sep 9, 2025 | 26.50 | 26.60 | 26.20 | 26.20 | 26.20 | -1.13% | 20,812 |
| Sep 8, 2025 | 26.95 | 26.95 | 26.50 | 26.50 | 26.50 | -1.12% | 23,786 |
| Sep 5, 2025 | 26.50 | 26.85 | 26.20 | 26.80 | 26.80 | 1.13% | 35,661 |
| Sep 4, 2025 | 26.40 | 26.70 | 26.40 | 26.50 | 26.50 | - | 34,297 |
| Sep 3, 2025 | 26.25 | 26.50 | 26.00 | 26.50 | 26.50 | 1.15% | 44,266 |
| Sep 2, 2025 | 26.90 | 27.00 | 26.20 | 26.20 | 26.20 | -2.96% | 32,944 |
| Sep 1, 2025 | 27.15 | 27.15 | 26.90 | 27.00 | 27.00 | -0.37% | 14,152 |
| Aug 29, 2025 | 27.00 | 27.40 | 25.90 | 27.10 | 27.10 | -0.55% | 66,425 |
| Aug 28, 2025 | 27.75 | 27.75 | 27.05 | 27.25 | 27.25 | -1.09% | 45,282 |
| Aug 27, 2025 | 27.70 | 27.90 | 27.40 | 27.55 | 27.55 | -0.36% | 38,650 |
| Aug 26, 2025 | 27.85 | 27.85 | 27.45 | 27.65 | 27.65 | -0.36% | 52,127 |
| Aug 25, 2025 | 28.00 | 28.25 | 27.70 | 27.75 | 27.75 | -0.89% | 73,251 |
| Aug 22, 2025 | 27.70 | 28.15 | 27.70 | 28.00 | 28.00 | 0.54% | 22,305 |
| Aug 21, 2025 | 27.75 | 27.90 | 27.65 | 27.85 | 27.85 | - | 27,821 |
| Aug 20, 2025 | 27.60 | 28.00 | 27.60 | 27.85 | 27.85 | 0.54% | 30,921 |
| Aug 19, 2025 | 27.75 | 28.00 | 27.65 | 27.70 | 27.70 | - | 24,470 |
| Aug 18, 2025 | 27.50 | 28.00 | 27.50 | 27.70 | 27.70 | 0.91% | 40,022 |
| Aug 15, 2025 | 27.75 | 27.75 | 27.45 | 27.45 | 27.45 | -0.36% | 23,406 |
| Aug 14, 2025 | 28.00 | 28.15 | 27.55 | 27.55 | 27.55 | -0.90% | 41,486 |
| Aug 13, 2025 | 28.10 | 28.10 | 27.80 | 27.80 | 27.80 | -0.54% | 31,835 |
| Aug 12, 2025 | 28.40 | 28.45 | 27.85 | 27.95 | 27.95 | -1.24% | 24,221 |
| Aug 11, 2025 | 28.50 | 28.55 | 28.20 | 28.30 | 28.30 | -0.70% | 25,125 |
| Aug 8, 2025 | 28.15 | 28.60 | 28.10 | 28.50 | 28.50 | 1.60% | 40,828 |
| Aug 7, 2025 | 27.90 | 28.15 | 27.85 | 28.05 | 28.05 | 0.54% | 45,973 |
| Aug 6, 2025 | 27.50 | 27.95 | 27.45 | 27.90 | 27.90 | 1.64% | 58,465 |
| Aug 5, 2025 | 27.15 | 27.45 | 27.00 | 27.45 | 27.45 | 1.48% | 38,057 |
| Aug 4, 2025 | 26.65 | 27.15 | 26.65 | 27.05 | 27.05 | 1.50% | 33,279 |
| Aug 1, 2025 | 26.85 | 26.90 | 26.50 | 26.65 | 26.65 | -0.74% | 32,088 |
| Jul 31, 2025 | 26.70 | 27.00 | 26.65 | 26.85 | 26.85 | 0.19% | 46,402 |
| Jul 30, 2025 | 26.55 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | 38,635 |
| Jul 29, 2025 | 26.50 | 26.55 | 26.40 | 26.40 | 26.40 | -0.75% | 27,491 |
| Jul 28, 2025 | 26.65 | 27.00 | 26.50 | 26.60 | 26.60 | 0.19% | 29,679 |
| Jul 25, 2025 | 26.85 | 26.85 | 26.50 | 26.55 | 26.55 | -1.30% | 31,820 |
| Jul 24, 2025 | 26.65 | 26.95 | 26.30 | 26.90 | 26.90 | 0.94% | 43,640 |
| Jul 23, 2025 | 26.90 | 26.90 | 26.55 | 26.65 | 26.65 | -0.56% | 31,688 |
| Jul 22, 2025 | 26.90 | 27.00 | 26.60 | 26.80 | 26.80 | -0.19% | 36,471 |
| Jul 21, 2025 | 26.50 | 26.95 | 26.50 | 26.85 | 26.85 | 1.70% | 29,761 |