Ecoener, S.A. (BME:ENER)
Spain
· Delayed Price · Currency is EUR 4.600
+0.100 (2.22%)
Apr 28, 2026, 5:35 PM CET
Ecoener Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.44 | 4.52 | 4.44 | 4.50 | 4.50 | - | 8,089 |
| Apr 24, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -1.10% | 2,434 |
| Apr 23, 2026 | 4.62 | 4.63 | 4.55 | 4.55 | 4.55 | -0.22% | 2,707 |
| Apr 22, 2026 | 4.56 | 4.64 | 4.55 | 4.56 | 4.56 | - | 42,880 |
| Apr 21, 2026 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | 0.22% | 2,544 |
| Apr 20, 2026 | 4.52 | 4.58 | 4.50 | 4.55 | 4.55 | 0.66% | 1,475 |
| Apr 17, 2026 | 4.69 | 4.74 | 4.41 | 4.52 | 4.52 | -3.62% | 59,216 |
| Apr 16, 2026 | 4.70 | 4.98 | 4.64 | 4.69 | 4.69 | -0.21% | 37,607 |
| Apr 15, 2026 | 4.67 | 4.99 | 4.65 | 4.70 | 4.70 | 0.64% | 19,186 |
| Apr 14, 2026 | 4.84 | 4.84 | 4.64 | 4.67 | 4.67 | -1.06% | 3,864 |
| Apr 13, 2026 | 4.72 | 4.84 | 4.66 | 4.72 | 4.72 | 1.51% | 1,117 |
| Apr 10, 2026 | 4.65 | 5.00 | 4.65 | 4.65 | 4.65 | 0.65% | 9,345 |
| Apr 9, 2026 | 4.59 | 4.65 | 4.54 | 4.62 | 4.62 | 0.87% | 7,039 |
| Apr 8, 2026 | 4.50 | 4.58 | 4.40 | 4.58 | 4.58 | 3.62% | 8,587 |
| Apr 7, 2026 | 4.44 | 4.49 | 4.36 | 4.42 | 4.42 | 2.31% | 9,280 |
| Apr 2, 2026 | 4.45 | 4.50 | 4.28 | 4.32 | 4.32 | -4.42% | 26,014 |
| Apr 1, 2026 | 4.51 | 4.60 | 4.48 | 4.52 | 4.52 | -0.22% | 17,624 |
| Mar 31, 2026 | 4.53 | 4.55 | 4.50 | 4.53 | 4.53 | -1.09% | 2,962 |
| Mar 30, 2026 | 4.60 | 4.60 | 4.55 | 4.58 | 4.58 | 1.78% | 4,001 |
| Mar 27, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.39% | 6,015 |
| Mar 26, 2026 | 4.55 | 4.70 | 4.55 | 4.61 | 4.61 | -0.43% | 7,347 |
| Mar 25, 2026 | 4.55 | 4.70 | 4.55 | 4.63 | 4.63 | 0.22% | 10,037 |
| Mar 24, 2026 | 4.65 | 4.65 | 4.58 | 4.62 | 4.62 | -0.43% | 6,860 |
| Mar 23, 2026 | 4.55 | 4.79 | 4.55 | 4.64 | 4.64 | -1.69% | 4,925 |
| Mar 20, 2026 | 4.72 | 4.79 | 4.64 | 4.72 | 4.72 | 3.51% | 3,243 |
| Mar 19, 2026 | 4.70 | 4.70 | 4.56 | 4.56 | 4.56 | -4.00% | 14,946 |
| Mar 18, 2026 | 4.78 | 4.78 | 4.68 | 4.75 | 4.75 | 1.71% | 2,842 |
| Mar 17, 2026 | 4.70 | 4.78 | 4.67 | 4.67 | 4.67 | -2.30% | 8,758 |
| Mar 16, 2026 | 4.62 | 4.93 | 4.62 | 4.78 | 4.78 | 1.06% | 2,290 |
| Mar 13, 2026 | 4.74 | 4.97 | 4.65 | 4.73 | 4.73 | -0.42% | 7,442 |
| Mar 12, 2026 | 4.70 | 4.79 | 4.70 | 4.75 | 4.75 | - | 4,848 |
| Mar 11, 2026 | 4.72 | 4.79 | 4.71 | 4.75 | 4.75 | -0.63% | 6,938 |
| Mar 10, 2026 | 4.75 | 4.88 | 4.70 | 4.78 | 4.78 | 1.70% | 6,827 |
| Mar 9, 2026 | 4.75 | 4.88 | 4.65 | 4.70 | 4.70 | -1.26% | 5,856 |
| Mar 6, 2026 | 4.98 | 4.98 | 4.75 | 4.76 | 4.76 | -3.25% | 6,279 |
| Mar 5, 2026 | 4.90 | 4.99 | 4.90 | 4.92 | 4.92 | -1.40% | 1,203 |
| Mar 4, 2026 | 4.65 | 5.00 | 4.65 | 4.99 | 4.99 | -0.99% | 6,793 |
| Mar 3, 2026 | 4.84 | 5.06 | 4.60 | 5.04 | 5.04 | 1.61% | 23,410 |
| Mar 2, 2026 | 4.90 | 5.00 | 4.86 | 4.96 | 4.96 | -0.40% | 14,765 |
| 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 |