Eurocommercial Properties N.V. (AMS:ECMPA)
Netherlands
· Delayed Price · Currency is EUR 28.30
-0.10 (-0.35%)
Apr 28, 2026, 5:35 PM CET
Eurocommercial Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.40 | 28.45 | 28.05 | 28.30 | 28.30 | -0.35% | 58,443 |
| Apr 27, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 0.35% | 28,691 |
| Apr 24, 2026 | 28.40 | 28.65 | 28.15 | 28.30 | 28.30 | -0.70% | 78,869 |
| Apr 23, 2026 | 28.35 | 28.70 | 28.20 | 28.50 | 28.50 | 0.18% | 41,312 |
| Apr 22, 2026 | 28.50 | 28.70 | 28.40 | 28.45 | 28.45 | 0.53% | 52,818 |
| Apr 21, 2026 | 28.50 | 28.75 | 28.30 | 28.30 | 28.30 | -0.70% | 39,596 |
| Apr 20, 2026 | 28.55 | 28.70 | 28.45 | 28.50 | 28.50 | -0.35% | 37,575 |
| Apr 17, 2026 | 28.35 | 28.75 | 28.05 | 28.60 | 28.60 | 1.42% | 75,394 |
| Apr 16, 2026 | 28.05 | 28.40 | 28.00 | 28.20 | 28.20 | 0.18% | 63,803 |
| Apr 15, 2026 | 28.15 | 28.35 | 27.95 | 28.15 | 28.15 | 0.18% | 76,989 |
| Apr 14, 2026 | 27.85 | 28.25 | 27.85 | 28.10 | 28.10 | 1.44% | 77,465 |
| Apr 13, 2026 | 27.75 | 28.05 | 27.45 | 27.70 | 27.70 | -1.60% | 76,890 |
| Apr 10, 2026 | 27.95 | 28.50 | 27.95 | 28.15 | 28.15 | 0.54% | 87,143 |
| Apr 9, 2026 | 27.75 | 28.00 | 27.70 | 28.00 | 28.00 | 1.27% | 71,103 |
| Apr 8, 2026 | 27.60 | 27.90 | 27.25 | 27.65 | 27.65 | 3.95% | 82,060 |
| Apr 7, 2026 | 27.05 | 27.30 | 26.60 | 26.60 | 26.60 | -1.48% | 71,897 |
| Apr 2, 2026 | 26.45 | 27.05 | 26.30 | 27.00 | 27.00 | 1.31% | 66,973 |
| Apr 1, 2026 | 26.45 | 26.80 | 26.45 | 26.65 | 26.65 | 2.11% | 54,792 |
| Mar 31, 2026 | 25.70 | 26.20 | 25.70 | 26.10 | 26.10 | 1.36% | 75,316 |
| Mar 30, 2026 | 25.15 | 25.80 | 25.05 | 25.75 | 25.75 | 1.98% | 47,102 |
| Mar 27, 2026 | 25.90 | 25.90 | 24.90 | 25.25 | 25.25 | -0.79% | 92,899 |
| Mar 26, 2026 | 25.45 | 25.65 | 25.30 | 25.45 | 25.45 | -0.97% | 63,072 |
| Mar 25, 2026 | 25.95 | 26.20 | 25.70 | 25.70 | 25.70 | - | 77,056 |
| Mar 24, 2026 | 25.70 | 26.00 | 25.50 | 25.70 | 25.70 | 0.19% | 71,096 |
| Mar 23, 2026 | 25.20 | 26.20 | 24.90 | 25.65 | 25.65 | -0.77% | 138,871 |
| Mar 20, 2026 | 26.25 | 26.60 | 25.80 | 25.85 | 25.85 | -1.15% | 82,362 |
| Mar 19, 2026 | 26.50 | 26.50 | 26.10 | 26.15 | 26.15 | -2.24% | 48,270 |
| Mar 18, 2026 | 26.80 | 26.95 | 26.50 | 26.75 | 26.75 | - | 46,867 |
| Mar 17, 2026 | 26.60 | 26.95 | 26.60 | 26.75 | 26.75 | 0.38% | 35,803 |
| Mar 16, 2026 | 26.40 | 26.85 | 26.30 | 26.65 | 26.65 | 0.95% | 35,160 |
| Mar 13, 2026 | 26.15 | 26.70 | 26.10 | 26.40 | 26.40 | 0.19% | 65,694 |
| Mar 12, 2026 | 26.20 | 26.40 | 25.95 | 26.35 | 26.35 | 0.19% | 78,324 |
| Mar 11, 2026 | 26.35 | 26.50 | 26.10 | 26.30 | 26.30 | -0.57% | 69,483 |
| Mar 10, 2026 | 25.85 | 26.60 | 25.80 | 26.45 | 26.45 | 3.93% | 133,426 |
| Mar 9, 2026 | 25.85 | 26.20 | 25.40 | 25.45 | 25.45 | -4.32% | 136,021 |
| Mar 6, 2026 | 27.20 | 27.40 | 26.30 | 26.60 | 26.60 | -1.85% | 116,927 |
| Mar 5, 2026 | 27.10 | 27.60 | 26.85 | 27.10 | 27.10 | 0.18% | 78,527 |
| Mar 4, 2026 | 26.95 | 27.20 | 26.70 | 27.05 | 27.05 | 0.56% | 66,402 |
| Mar 3, 2026 | 27.95 | 27.95 | 26.70 | 26.90 | 26.90 | -4.10% | 59,482 |
| Mar 2, 2026 | 28.10 | 28.25 | 27.85 | 28.05 | 28.05 | -1.41% | 51,054 |
| Feb 27, 2026 | 28.00 | 28.55 | 28.00 | 28.45 | 28.45 | 1.25% | 146,730 |
| Feb 26, 2026 | 28.25 | 28.40 | 28.05 | 28.10 | 28.10 | - | 66,271 |
| Feb 25, 2026 | 27.60 | 28.15 | 27.40 | 28.10 | 28.10 | 2.18% | 79,001 |
| Feb 24, 2026 | 27.35 | 27.85 | 27.20 | 27.50 | 27.50 | 0.92% | 86,056 |
| Feb 23, 2026 | 27.05 | 27.40 | 27.00 | 27.25 | 27.25 | 0.37% | 44,420 |
| Feb 20, 2026 | 27.10 | 27.30 | 26.90 | 27.15 | 27.15 | 0.18% | 78,438 |
| Feb 19, 2026 | 27.45 | 27.45 | 26.80 | 27.10 | 27.10 | 0.56% | 67,806 |
| Feb 18, 2026 | 26.80 | 27.40 | 26.80 | 26.95 | 26.95 | 0.56% | 123,292 |
| Feb 17, 2026 | 26.60 | 26.90 | 26.30 | 26.80 | 26.80 | 1.32% | 63,418 |
| Feb 16, 2026 | 26.45 | 26.55 | 26.25 | 26.45 | 26.45 | 0.38% | 45,035 |
| Feb 13, 2026 | 25.70 | 26.35 | 25.60 | 26.35 | 26.35 | 2.13% | 72,544 |
| Feb 12, 2026 | 26.20 | 26.25 | 25.45 | 25.80 | 25.80 | -1.15% | 83,350 |
| Feb 11, 2026 | 26.35 | 26.50 | 26.00 | 26.10 | 26.10 | -0.57% | 64,644 |
| Feb 10, 2026 | 25.85 | 26.25 | 25.70 | 26.25 | 26.25 | 1.74% | 87,311 |
| Feb 9, 2026 | 25.90 | 25.95 | 25.60 | 25.80 | 25.80 | -0.19% | 69,131 |
| Feb 6, 2026 | 24.95 | 26.00 | 24.95 | 25.85 | 25.85 | 3.40% | 131,700 |
| Feb 5, 2026 | 25.10 | 25.15 | 24.80 | 25.00 | 25.00 | -0.20% | 138,859 |
| Feb 4, 2026 | 25.00 | 25.20 | 24.85 | 25.05 | 25.05 | 0.20% | 78,911 |
| Feb 3, 2026 | 25.20 | 25.20 | 24.95 | 25.00 | 25.00 | -0.40% | 75,515 |
| Feb 2, 2026 | 24.90 | 25.50 | 24.85 | 25.10 | 25.10 | 1.01% | 67,812 |
| Jan 30, 2026 | 24.90 | 25.00 | 24.70 | 24.85 | 24.85 | -0.20% | 76,253 |
| Jan 29, 2026 | 25.10 | 25.10 | 24.80 | 24.90 | 24.90 | -0.40% | 75,367 |
| Jan 28, 2026 | 24.95 | 25.05 | 24.75 | 25.00 | 25.00 | 0.20% | 103,720 |
| Jan 27, 2026 | 24.90 | 25.00 | 24.75 | 24.95 | 24.95 | - | 71,003 |
| Jan 26, 2026 | 24.95 | 25.00 | 24.60 | 24.95 | 24.95 | - | 103,747 |
| Jan 23, 2026 | 25.10 | 25.25 | 24.95 | 24.95 | 24.95 | -0.60% | 75,776 |
| Jan 22, 2026 | 25.10 | 25.25 | 24.90 | 25.10 | 25.10 | 0.80% | 104,193 |
| Jan 21, 2026 | 25.00 | 25.10 | 24.70 | 24.90 | 24.90 | -0.20% | 154,001 |
| Jan 20, 2026 | 25.05 | 25.20 | 24.90 | 24.95 | 24.95 | -0.80% | 170,798 |
| Jan 19, 2026 | 25.20 | 25.40 | 25.05 | 25.15 | 25.15 | -0.98% | 82,008 |
| Jan 16, 2026 | 25.80 | 25.85 | 25.20 | 25.40 | 25.40 | -1.36% | 107,046 |
| Jan 15, 2026 | 25.80 | 26.05 | 25.70 | 25.75 | 25.75 | - | 72,954 |
| Jan 14, 2026 | 25.90 | 25.90 | 25.40 | 25.75 | 25.75 | - | 67,418 |
| Jan 13, 2026 | 25.75 | 25.95 | 25.60 | 25.75 | 25.75 | -0.39% | 133,445 |
| Jan 12, 2026 | 25.95 | 25.95 | 25.70 | 25.85 | 25.85 | -0.39% | 80,536 |
| Jan 9, 2026 | 26.00 | 26.00 | 25.60 | 25.95 | 25.95 | -2.63% | 134,791 |
| Jan 8, 2026 | 27.05 | 27.40 | 26.65 | 26.65 | 25.93 | -1.30% | 99,691 |
| Jan 7, 2026 | 26.30 | 27.15 | 26.30 | 27.00 | 26.27 | 2.66% | 86,316 |
| Jan 6, 2026 | 26.35 | 26.40 | 25.95 | 26.30 | 25.59 | 0.19% | 52,013 |
| Jan 5, 2026 | 26.15 | 26.35 | 25.85 | 26.25 | 25.54 | 0.77% | 124,917 |
| Jan 2, 2026 | 26.10 | 26.40 | 25.95 | 26.05 | 25.35 | - | 49,987 |
| Dec 31, 2025 | 26.25 | 26.25 | 25.95 | 26.05 | 25.35 | -0.57% | 10,522 |
| Dec 30, 2025 | 26.25 | 26.35 | 26.05 | 26.20 | 25.49 | 0.58% | 20,602 |
| Dec 29, 2025 | 25.85 | 26.25 | 25.85 | 26.05 | 25.35 | 0.19% | 30,247 |
| Dec 24, 2025 | 25.95 | 26.05 | 25.95 | 26.00 | 25.30 | -0.19% | 13,047 |
| Dec 23, 2025 | 26.05 | 26.25 | 26.00 | 26.05 | 25.35 | 0.39% | 47,870 |
| Dec 22, 2025 | 25.60 | 26.10 | 25.45 | 25.95 | 25.25 | 0.39% | 57,994 |
| Dec 19, 2025 | 25.70 | 25.85 | 25.60 | 25.85 | 25.15 | 0.39% | 102,855 |
| Dec 18, 2025 | 25.75 | 25.95 | 25.65 | 25.75 | 25.05 | 0.19% | 119,577 |
| Dec 17, 2025 | 25.80 | 25.95 | 25.60 | 25.70 | 25.01 | -0.19% | 45,950 |
| Dec 16, 2025 | 25.55 | 25.90 | 25.55 | 25.75 | 25.05 | 0.98% | 27,250 |
| Dec 15, 2025 | 25.65 | 25.70 | 25.50 | 25.50 | 24.81 | -0.20% | 40,645 |
| Dec 12, 2025 | 25.65 | 25.85 | 25.55 | 25.55 | 24.86 | -0.39% | 36,303 |
| Dec 11, 2025 | 25.80 | 25.90 | 25.65 | 25.65 | 24.96 | -0.77% | 34,787 |
| Dec 10, 2025 | 25.95 | 26.00 | 25.80 | 25.85 | 25.15 | -0.58% | 31,814 |
| Dec 9, 2025 | 26.00 | 26.10 | 25.80 | 26.00 | 25.30 | - | 32,744 |
| Dec 8, 2025 | 26.15 | 26.30 | 25.90 | 26.00 | 25.30 | -0.57% | 40,329 |
| Dec 5, 2025 | 26.35 | 26.35 | 26.10 | 26.15 | 25.44 | - | 55,253 |
| Dec 4, 2025 | 26.45 | 26.50 | 26.15 | 26.15 | 25.44 | -0.95% | 38,647 |
| Dec 3, 2025 | 26.50 | 26.70 | 26.30 | 26.40 | 25.69 | - | 49,453 |