Ecoener, S.A. (BME:ENER)
Spain
· Delayed Price · Currency is EUR 4.800
-0.160 (-3.23%)
Mar 3, 2026, 1:24 PM CET
Ecoener Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.90 | 5.00 | 4.86 | 4.86 | 4.86 | -2.41% | 13,765 |
| Feb 27, 2026 | 5.00 | 5.02 | 4.91 | 4.98 | 4.98 | -0.40% | 2,972 |
| Feb 26, 2026 | 5.04 | 5.04 | 4.85 | 5.00 | 5.00 | 0.20% | 10,483 |
| Feb 25, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 5,642 |
| Feb 24, 2026 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 3.09% | 3,837 |
| Feb 23, 2026 | 5.06 | 5.06 | 4.85 | 4.85 | 4.85 | -2.22% | 22,159 |
| Feb 20, 2026 | 4.96 | 5.06 | 4.96 | 4.96 | 4.96 | -0.80% | 3,701 |
| Feb 19, 2026 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | - | 5,320 |
| Feb 18, 2026 | 4.98 | 5.06 | 4.92 | 5.00 | 5.00 | 0.81% | 11,323 |
| Feb 17, 2026 | 4.94 | 5.16 | 4.94 | 4.96 | 4.96 | 0.81% | 4,256 |
| Feb 16, 2026 | 4.95 | 4.95 | 4.88 | 4.92 | 4.92 | -1.20% | 2,118 |
| Feb 13, 2026 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | 2.47% | 1,927 |
| Feb 12, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | - | 16 |
| Feb 11, 2026 | 4.82 | 5.10 | 4.80 | 4.86 | 4.86 | -0.82% | 6,280 |
| Feb 10, 2026 | 4.92 | 4.92 | 4.80 | 4.90 | 4.90 | 2.73% | 1,452 |
| Feb 9, 2026 | 5.00 | 5.00 | 4.76 | 4.77 | 4.77 | -4.22% | 1,721 |
| Feb 6, 2026 | 4.99 | 4.99 | 4.74 | 4.98 | 4.98 | 1.63% | 13,251 |
| Feb 5, 2026 | 4.91 | 5.00 | 4.90 | 4.90 | 4.90 | -1.21% | 10,554 |
| Feb 4, 2026 | 5.00 | 5.04 | 4.94 | 4.96 | 4.96 | -0.80% | 5,642 |
| Feb 3, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -0.79% | 887 |
| Feb 2, 2026 | 4.80 | 5.04 | 4.80 | 5.04 | 5.04 | 0.40% | 2,850 |
| Jan 30, 2026 | 5.00 | 5.04 | 5.00 | 5.02 | 5.02 | 0.40% | 812 |
| Jan 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,636 |
| Jan 28, 2026 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | 0.81% | 1,041 |
| Jan 27, 2026 | 5.06 | 5.06 | 4.94 | 4.96 | 4.96 | 2.90% | 1,045 |
| Jan 26, 2026 | 5.06 | 5.08 | 4.71 | 4.82 | 4.82 | -2.23% | 12,918 |
| Jan 23, 2026 | 5.10 | 5.12 | 4.66 | 4.93 | 4.93 | -2.18% | 16,730 |
| Jan 22, 2026 | 5.10 | 5.10 | 4.98 | 5.04 | 5.04 | 0.40% | 2,776 |
| Jan 21, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -0.40% | 722 |
| Jan 20, 2026 | 5.06 | 5.10 | 5.00 | 5.04 | 5.04 | -1.18% | 6,333 |
| Jan 19, 2026 | 5.06 | 5.18 | 5.06 | 5.10 | 5.10 | - | 2,373 |
| Jan 16, 2026 | 5.06 | 5.14 | 5.06 | 5.10 | 5.10 | - | 394 |
| Jan 15, 2026 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | -2.67% | 8,188 |
| Jan 14, 2026 | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | 1.55% | 12,919 |
| Jan 13, 2026 | 5.12 | 5.16 | 5.06 | 5.16 | 5.16 | 1.18% | 5,567 |
| Jan 12, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -1.54% | 3,663 |
| Jan 9, 2026 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 1.57% | 13,623 |
| Jan 8, 2026 | 5.12 | 5.12 | 5.06 | 5.10 | 5.10 | -0.39% | 6,044 |
| Jan 7, 2026 | 5.10 | 5.12 | 5.06 | 5.12 | 5.12 | 2.40% | 11,733 |
| Jan 6, 2026 | 5.10 | 5.12 | 5.00 | 5.00 | 5.00 | -1.96% | 2,642 |
| Jan 5, 2026 | 5.10 | 5.10 | 5.02 | 5.10 | 5.10 | 1.59% | 8,987 |
| Jan 2, 2026 | 4.96 | 5.10 | 4.96 | 5.02 | 5.02 | - | 14,924 |
| Dec 31, 2025 | 5.00 | 5.16 | 5.00 | 5.02 | 5.02 | -1.57% | 3,644 |
| Dec 30, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 1.19% | 20,129 |
| Dec 29, 2025 | 4.96 | 5.10 | 4.96 | 5.04 | 5.04 | 0.40% | 25,630 |
| Dec 24, 2025 | 4.97 | 5.06 | 4.97 | 5.02 | 5.02 | - | 7,549 |
| Dec 23, 2025 | 5.06 | 5.14 | 5.00 | 5.02 | 5.02 | -1.18% | 15,952 |
| Dec 22, 2025 | 5.16 | 5.16 | 4.96 | 5.08 | 5.08 | 0.79% | 7,409 |
| Dec 19, 2025 | 4.97 | 5.18 | 4.95 | 5.04 | 5.04 | 0.40% | 25,860 |
| Dec 18, 2025 | 4.96 | 5.02 | 4.95 | 5.02 | 5.02 | 0.40% | 3,295 |
| Dec 17, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 3,914 |
| Dec 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 7,306 |
| Dec 15, 2025 | 4.95 | 5.00 | 4.95 | 4.96 | 4.96 | - | 3,475 |
| Dec 12, 2025 | 4.91 | 5.06 | 4.91 | 4.96 | 4.96 | -1.98% | 23,343 |
| Dec 11, 2025 | 4.87 | 5.06 | 4.87 | 5.06 | 5.06 | 3.27% | 7,823 |
| Dec 10, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.62% | 4,428 |
| Dec 9, 2025 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | - | 2,577 |
| Dec 8, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.01% | 614 |
| Dec 5, 2025 | 4.89 | 4.97 | 4.89 | 4.97 | 4.97 | 1.02% | 501 |
| Dec 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | 500 |
| Dec 3, 2025 | 4.84 | 4.94 | 4.82 | 4.94 | 4.94 | 1.65% | 88,126 |
| Dec 2, 2025 | 4.83 | 4.92 | 4.80 | 4.86 | 4.86 | 0.21% | 2,703 |
| Dec 1, 2025 | 4.82 | 4.88 | 4.82 | 4.85 | 4.85 | - | 497 |
| Nov 28, 2025 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | -0.21% | 1,003 |
| Nov 27, 2025 | 5.00 | 5.06 | 4.82 | 4.86 | 4.86 | -2.80% | 14,225 |
| Nov 26, 2025 | 5.08 | 5.08 | 4.98 | 5.00 | 5.00 | 0.40% | 6,138 |
| Nov 25, 2025 | 4.91 | 5.10 | 4.91 | 4.98 | 4.98 | 1.43% | 9,529 |
| Nov 24, 2025 | 4.98 | 4.98 | 4.90 | 4.91 | 4.91 | -3.35% | 3,843 |
| Nov 21, 2025 | 5.02 | 5.10 | 4.94 | 5.08 | 5.08 | 2.21% | 14,028 |
| Nov 20, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 0.40% | 3,378 |
| Nov 19, 2025 | 4.94 | 4.97 | 4.94 | 4.95 | 4.95 | - | 6,853 |
| Nov 18, 2025 | 4.94 | 5.00 | 4.94 | 4.95 | 4.95 | -1.00% | 8,570 |
| Nov 17, 2025 | 4.94 | 5.04 | 4.94 | 5.00 | 5.00 | 1.21% | 2,615 |
| Nov 14, 2025 | 4.97 | 4.97 | 4.82 | 4.94 | 4.94 | -1.98% | 8,580 |
| Nov 13, 2025 | 4.96 | 5.04 | 4.96 | 5.04 | 5.04 | 0.40% | 5,170 |
| Nov 12, 2025 | 5.14 | 5.18 | 4.95 | 5.02 | 5.02 | -2.33% | 10,772 |
| Nov 11, 2025 | 5.08 | 5.14 | 4.95 | 5.14 | 5.14 | 2.80% | 78,072 |
| Nov 10, 2025 | 4.88 | 5.06 | 4.87 | 5.00 | 5.00 | - | 22,223 |
| Nov 7, 2025 | 4.90 | 5.00 | 4.85 | 5.00 | 5.00 | 2.88% | 73,267 |
| Nov 6, 2025 | 4.84 | 4.90 | 4.75 | 4.86 | 4.86 | 2.53% | 7,556 |
| Nov 5, 2025 | 4.78 | 4.87 | 4.74 | 4.74 | 4.74 | -1.46% | 22,320 |
| Nov 4, 2025 | 4.87 | 4.87 | 4.74 | 4.81 | 4.81 | -0.82% | 4,551 |
| Nov 3, 2025 | 4.80 | 4.88 | 4.80 | 4.85 | 4.85 | 1.04% | 37,525 |
| Oct 31, 2025 | 4.84 | 4.85 | 4.80 | 4.80 | 4.80 | -0.83% | 7,392 |
| Oct 30, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - | 18,614 |
| Oct 29, 2025 | 4.84 | 4.84 | 4.74 | 4.84 | 4.84 | 1.04% | 11,766 |
| Oct 28, 2025 | 4.70 | 4.80 | 4.70 | 4.79 | 4.79 | 0.84% | 6,100 |
| Oct 27, 2025 | 4.76 | 4.83 | 4.75 | 4.75 | 4.75 | -0.63% | 10,027 |
| Oct 24, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 0.42% | 6,399 |
| Oct 23, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.06% | 1,131 |
| Oct 22, 2025 | 4.85 | 4.85 | 4.61 | 4.71 | 4.71 | -2.69% | 5,432 |
| Oct 21, 2025 | 4.80 | 4.84 | 4.46 | 4.84 | 4.84 | 2.11% | 34,482 |
| Oct 20, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -0.63% | 566 |
| Oct 17, 2025 | 4.68 | 4.78 | 4.68 | 4.77 | 4.77 | 0.21% | 4,579 |
| Oct 16, 2025 | 4.62 | 4.76 | 4.62 | 4.76 | 4.76 | 3.48% | 2,481 |
| Oct 15, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 16,762 |
| Oct 14, 2025 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | -2.08% | 9,974 |
| Oct 13, 2025 | 4.80 | 4.81 | 4.75 | 4.80 | 4.80 | -0.83% | 5,982 |
| Oct 10, 2025 | 4.73 | 4.84 | 4.73 | 4.84 | 4.84 | 0.83% | 1,371 |
| Oct 9, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | 0.42% | 3,482 |