Ecomembrane S.p.A. (BIT:ECMB)
Italy
· Delayed Price · Currency is EUR 3.840
+0.080 (2.13%)
At close: Dec 4, 2025
Ecomembrane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 600 |
| Dec 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | 200 |
| Dec 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Dec 2, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | 400 |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | 800 |
| Nov 27, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 26, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | 1.07% | 2,800 |
| Nov 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | 1,000 |
| Nov 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Nov 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | 200 |
| Nov 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | 800 |
| Nov 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | 600 |
| Nov 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Nov 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Nov 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | 200 |
| Nov 10, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 2.15% | 800 |
| Nov 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 6, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 200 |
| Nov 5, 2025 | 3.88 | 3.88 | 3.70 | 3.70 | 3.70 | -4.64% | 3,000 |
| Nov 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Nov 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | 600 |
| Oct 31, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | 800 |
| Oct 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Oct 29, 2025 | 4.02 | 4.04 | 3.94 | 3.98 | 3.98 | -3.86% | 4,800 |
| Oct 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | 600 |
| Oct 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | 400 |
| Oct 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 200 |
| Oct 20, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | 1,000 |
| Oct 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | 400 |
| Oct 16, 2025 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | 0.98% | 600 |
| Oct 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | 600 |
| Oct 13, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 9, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -1.89% | 1,000 |
| Oct 8, 2025 | 4.18 | 4.26 | 4.12 | 4.24 | 4.24 | -0.93% | 7,400 |
| Oct 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | 1,000 |
| Oct 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | 400 |
| Oct 3, 2025 | 4.50 | 4.50 | 4.24 | 4.36 | 4.36 | -1.36% | 3,200 |
| Oct 2, 2025 | 4.36 | 4.44 | 4.34 | 4.42 | 4.42 | 3.76% | 2,800 |
| Oct 1, 2025 | 4.42 | 4.42 | 4.26 | 4.26 | 4.26 | -2.74% | 1,200 |
| Sep 30, 2025 | 4.50 | 4.54 | 4.36 | 4.38 | 4.38 | -1.79% | 4,200 |
| Sep 29, 2025 | 4.74 | 4.74 | 4.36 | 4.46 | 4.46 | -7.85% | 20,800 |
| Sep 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | 800 |
| Sep 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 24, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 23, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | 800 |
| Sep 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | 200 |
| Sep 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 15, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | 2,400 |
| Sep 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 400 |
| Sep 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 400 |
| Sep 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 200 |
| Sep 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 200 |
| Aug 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 26, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 1,200 |
| Aug 25, 2025 | 5.20 | 5.20 | 4.96 | 5.15 | 5.15 | -2.83% | 2,000 |
| Aug 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,200 |
| Aug 21, 2025 | 5.15 | 5.50 | 5.15 | 5.30 | 5.30 | 0.95% | 1,800 |
| Aug 20, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -1.87% | 1,200 |
| Aug 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 800 |
| Aug 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 200 |
| Aug 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 200 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 200 |
| Jul 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 200 |
| Jul 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 25, 2025 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | -1.94% | 1,400 |
| Jul 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 23, 2025 | 4.98 | 5.30 | 4.98 | 5.15 | 5.15 | 0.98% | 2,000 |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 400 |
| Jul 21, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 1,200 |
| Jul 18, 2025 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 6.56% | 2,400 |