Econocom Group SE (BST:1E91)
Germany
· Delayed Price · Currency is EUR 1.375
-0.005 (-0.36%)
At close: Apr 28, 2026
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | -0.36% | - |
| Apr 27, 2026 | 1.37 | 1.45 | 1.36 | 1.38 | 1.38 | 0.73% | - |
| Apr 24, 2026 | 1.40 | 1.45 | 1.37 | 1.37 | 1.37 | -1.79% | - |
| Apr 23, 2026 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Apr 22, 2026 | 1.42 | 1.51 | 1.42 | 1.42 | 1.42 | 0.35% | - |
| Apr 21, 2026 | 1.42 | 1.48 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 20, 2026 | 1.42 | 1.46 | 1.40 | 1.41 | 1.41 | 0.36% | - |
| Apr 17, 2026 | 1.39 | 1.48 | 1.39 | 1.41 | 1.41 | 1.44% | - |
| Apr 16, 2026 | 1.41 | 1.46 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Apr 15, 2026 | 1.37 | 1.47 | 1.37 | 1.41 | 1.41 | 2.55% | - |
| Apr 14, 2026 | 1.38 | 1.50 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Apr 13, 2026 | 1.35 | 1.44 | 1.35 | 1.38 | 1.38 | 1.47% | - |
| Apr 10, 2026 | 1.41 | 1.43 | 1.36 | 1.36 | 1.36 | 1.87% | - |
| Apr 9, 2026 | 1.38 | 1.46 | 1.34 | 1.34 | 1.34 | -3.61% | - |
| Apr 8, 2026 | 1.36 | 1.48 | 1.36 | 1.39 | 1.39 | 4.53% | 2,600 |
| Apr 7, 2026 | 1.34 | 1.39 | 1.33 | 1.33 | 1.33 | -0.67% | - |
| Apr 2, 2026 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | -1.04% | - |
| Apr 1, 2026 | 1.38 | 1.41 | 1.35 | 1.35 | 1.35 | -2.03% | - |
| Mar 31, 2026 | 1.34 | 1.40 | 1.33 | 1.38 | 1.38 | 3.30% | - |
| Mar 30, 2026 | 1.35 | 1.40 | 1.33 | 1.33 | 1.33 | -1.19% | - |
| Mar 27, 2026 | 1.36 | 1.41 | 1.34 | 1.35 | 1.35 | -0.15% | - |
| Mar 26, 2026 | 1.35 | 1.42 | 1.35 | 1.35 | 1.35 | -0.30% | - |
| Mar 25, 2026 | 1.35 | 1.43 | 1.35 | 1.35 | 1.35 | 0.30% | - |
| Mar 24, 2026 | 1.37 | 1.45 | 1.35 | 1.35 | 1.35 | -2.32% | - |
| Mar 23, 2026 | 1.38 | 1.47 | 1.38 | 1.38 | 1.38 | -0.43% | 1,990 |
| Mar 20, 2026 | 1.45 | 1.47 | 1.39 | 1.39 | 1.39 | -12.81% | - |
| Mar 19, 2026 | 1.45 | 1.59 | 1.45 | 1.59 | 1.59 | 14.53% | 750 |
| Mar 18, 2026 | 1.40 | 1.47 | 1.39 | 1.39 | 1.39 | -0.57% | - |
| Mar 17, 2026 | 1.42 | 1.48 | 1.39 | 1.40 | 1.40 | -0.85% | - |
| Mar 16, 2026 | 1.41 | 1.48 | 1.41 | 1.41 | 1.41 | 0.14% | - |
| Mar 13, 2026 | 1.44 | 1.48 | 1.41 | 1.41 | 1.41 | -2.22% | - |
| Mar 12, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | 0.84% | - |
| Mar 11, 2026 | 1.45 | 1.51 | 1.43 | 1.43 | 1.43 | -1.11% | - |
| Mar 10, 2026 | 1.44 | 1.51 | 1.43 | 1.44 | 1.44 | -0.28% | - |
| Mar 9, 2026 | 1.44 | 1.58 | 1.41 | 1.45 | 1.45 | -0.96% | 20,000 |
| Mar 6, 2026 | 1.44 | 1.54 | 1.44 | 1.46 | 1.46 | 1.81% | - |
| Mar 5, 2026 | 1.43 | 1.51 | 1.43 | 1.44 | 1.44 | -0.28% | - |
| Mar 4, 2026 | 1.45 | 1.52 | 1.44 | 1.44 | 1.44 | -1.23% | - |
| Mar 3, 2026 | 1.44 | 1.53 | 1.44 | 1.46 | 1.46 | 0.69% | - |
| Mar 2, 2026 | 1.46 | 1.52 | 1.45 | 1.45 | 1.45 | -1.63% | - |
| Feb 27, 2026 | 1.45 | 1.53 | 1.45 | 1.47 | 1.47 | 1.10% | - |
| Feb 26, 2026 | 1.45 | 1.55 | 1.45 | 1.46 | 1.46 | - | - |
| Feb 25, 2026 | 1.47 | 1.54 | 1.46 | 1.46 | 1.46 | -0.82% | - |
| Feb 24, 2026 | 1.48 | 1.55 | 1.47 | 1.47 | 1.47 | -0.27% | - |
| Feb 20, 2026 | 1.49 | 1.56 | 1.47 | 1.47 | 1.47 | -0.81% | - |
| Feb 19, 2026 | 1.47 | 1.58 | 1.46 | 1.48 | 1.48 | 1.23% | 20 |
| Feb 18, 2026 | 1.47 | 1.54 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 17, 2026 | 1.46 | 1.55 | 1.46 | 1.47 | 1.47 | - | - |
| Feb 16, 2026 | 1.47 | 1.57 | 1.47 | 1.47 | 1.47 | -0.14% | - |
| Feb 13, 2026 | 1.46 | 1.55 | 1.46 | 1.47 | 1.47 | 0.14% | - |
| Feb 12, 2026 | 1.58 | 1.58 | 1.47 | 1.47 | 1.47 | -9.28% | - |
| Feb 11, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.13% | - |
| Feb 10, 2026 | 1.60 | 1.71 | 1.60 | 1.60 | 1.60 | -0.37% | - |
| Feb 9, 2026 | 1.65 | 1.70 | 1.60 | 1.60 | 1.60 | -2.91% | - |
| Feb 6, 2026 | 1.61 | 1.69 | 1.60 | 1.65 | 1.65 | 2.86% | - |
| Feb 5, 2026 | 1.61 | 1.70 | 1.61 | 1.61 | 1.61 | -0.74% | - |
| Feb 4, 2026 | 1.62 | 1.70 | 1.62 | 1.62 | 1.62 | -0.37% | - |
| Feb 3, 2026 | 1.65 | 1.71 | 1.62 | 1.62 | 1.62 | -0.98% | - |
| Feb 2, 2026 | 1.66 | 1.74 | 1.64 | 1.64 | 1.64 | -1.44% | - |
| Jan 30, 2026 | 1.66 | 1.75 | 1.66 | 1.66 | 1.66 | 0.36% | - |
| Jan 29, 2026 | 1.64 | 1.74 | 1.64 | 1.66 | 1.66 | 0.73% | - |
| Jan 28, 2026 | 1.65 | 1.74 | 1.65 | 1.65 | 1.65 | -0.24% | - |
| Jan 27, 2026 | 1.67 | 1.73 | 1.65 | 1.65 | 1.65 | -0.84% | - |
| Jan 26, 2026 | 1.66 | 1.75 | 1.66 | 1.66 | 1.66 | - | - |
| Jan 23, 2026 | 1.65 | 1.73 | 1.65 | 1.66 | 1.66 | 0.85% | - |
| Jan 22, 2026 | 1.65 | 1.73 | 1.65 | 1.65 | 1.65 | -0.12% | - |
| Jan 21, 2026 | 1.66 | 1.73 | 1.65 | 1.65 | 1.65 | -0.36% | - |
| Jan 20, 2026 | 1.65 | 1.76 | 1.65 | 1.66 | 1.66 | 0.12% | - |
| Jan 19, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | 0.49% | - |
| Jan 16, 2026 | 1.71 | 1.78 | 1.65 | 1.65 | 1.65 | -3.40% | - |
| Jan 15, 2026 | 1.67 | 1.79 | 1.67 | 1.71 | 1.71 | 2.28% | - |
| Jan 14, 2026 | 1.76 | 1.81 | 1.67 | 1.67 | 1.67 | -5.33% | - |
| Jan 13, 2026 | 1.53 | 1.76 | 1.53 | 1.76 | 1.76 | 15.16% | - |
| Jan 12, 2026 | 1.55 | 1.62 | 1.52 | 1.53 | 1.53 | -1.16% | - |
| Jan 9, 2026 | 1.59 | 1.64 | 1.55 | 1.55 | 1.55 | -7.31% | - |
| Jan 8, 2026 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 6.37% | - |
| Jan 7, 2026 | 1.53 | 1.62 | 1.53 | 1.57 | 1.57 | -2.12% | - |
| Jan 6, 2026 | 1.54 | 1.61 | 1.54 | 1.60 | 1.60 | 4.56% | - |
| Jan 5, 2026 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -4.13% | - |
| Jan 2, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.52% | - |
| Dec 29, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 4.23% | - |
| Dec 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.40% | - |
| Dec 22, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -2.06% | - |
| Dec 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.15% | - |
| Dec 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Dec 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Dec 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.13% | - |
| Dec 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.13% | - |
| Dec 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 9, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | -0.25% | - |
| Dec 8, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.55% | - |
| Dec 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.39% | - |
| Dec 4, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.26% | - |
| Dec 3, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.26% | - |
| Dec 2, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.26% | - |
| Dec 1, 2025 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -1.40% | - |
| Nov 28, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.26% | - |
| Nov 27, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | - |