Econocom Group SE (EBR:ECONB)
Belgium
· Delayed Price · Currency is EUR 1.590
+0.002 (0.13%)
At close: Dec 5, 2025
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 0.13% | 43,848 |
| Dec 4, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.38% | 28,113 |
| Dec 3, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.13% | 12,215 |
| Dec 2, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.25% | 16,637 |
| Dec 1, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 22,336 |
| Nov 28, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.25% | 42,520 |
| Nov 27, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 33,210 |
| Nov 26, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.12% | 17,944 |
| Nov 25, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.50% | 11,129 |
| Nov 24, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.37% | 12,893 |
| Nov 21, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | - | 14,108 |
| Nov 20, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.25% | 7,831 |
| Nov 19, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.12% | 7,954 |
| Nov 18, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -1.58% | 12,637 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | 0.12% | 25,053 |
| Nov 14, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.97% | 16,609 |
| Nov 13, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.36% | 14,639 |
| Nov 12, 2025 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | 0.12% | 30,042 |
| Nov 11, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 11,657 |
| Nov 10, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.91% | 1,466 |
| Nov 7, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 4.88% | 24,282 |
| Nov 6, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | 21,663 |
| Nov 5, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.07% | 25,434 |
| Nov 4, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.94% | 12,064 |
| Nov 3, 2025 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | -1.05% | 107,637 |
| Oct 31, 2025 | 1.70 | 1.71 | 1.66 | 1.71 | 1.71 | -0.93% | 74,027 |
| Oct 30, 2025 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | -0.46% | 35,506 |
| Oct 29, 2025 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | -0.46% | 46,141 |
| Oct 28, 2025 | 1.75 | 1.75 | 1.69 | 1.74 | 1.74 | 0.35% | 6,094 |
| Oct 27, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.84% | 35,334 |
| Oct 24, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -2.42% | 34,953 |
| Oct 23, 2025 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | 2.12% | 90,579 |
| Oct 22, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.56% | 17,388 |
| Oct 21, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.24% | 16,390 |
| Oct 20, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 0.97% | 57,626 |
| Oct 17, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 33,833 |
| Oct 16, 2025 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -2.92% | 24,636 |
| Oct 15, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 2.40% | 22,536 |
| Oct 14, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.48% | 35,036 |
| Oct 13, 2025 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -2.12% | 148,483 |
| Oct 10, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -1.28% | 29,355 |
| Oct 9, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.81% | 14,290 |
| Oct 8, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 1.29% | 13,860 |
| Oct 7, 2025 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -2.17% | 25,344 |
| Oct 6, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 2.22% | 21,395 |
| Oct 3, 2025 | 1.77 | 1.79 | 1.71 | 1.71 | 1.71 | -3.39% | 26,328 |
| Oct 2, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -0.89% | 26,551 |
| Oct 1, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 19,563 |
| Sep 30, 2025 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 0.57% | 15,184 |
| Sep 29, 2025 | 1.69 | 1.76 | 1.68 | 1.76 | 1.76 | 4.15% | 48,941 |
| Sep 26, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.71% | 4,295 |
| Sep 25, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.35% | 16,013 |
| Sep 24, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | 0.12% | 32,802 |
| Sep 23, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.12% | 5,663 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -1.52% | 54,214 |
| Sep 19, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 0.23% | 13,568 |
| Sep 18, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | 0.12% | 13,433 |
| Sep 17, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | -0.35% | 14,791 |
| Sep 16, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.23% | 16,087 |
| Sep 15, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.81% | 10,684 |
| Sep 12, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.35% | 16,570 |
| Sep 11, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 0.46% | 17,130 |
| Sep 10, 2025 | 1.70 | 1.76 | 1.70 | 1.72 | 1.72 | -1.49% | 35,621 |
| Sep 9, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.34% | 18,038 |
| Sep 8, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.79% | 15,046 |
| Sep 5, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | -0.90% | 14,622 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | 0.34% | 10,492 |
| Sep 3, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | -0.45% | 3,970 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.33% | 2,390 |
| Sep 1, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 0.34% | 6,758 |
| Aug 29, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.36% | 10,535 |
| Aug 28, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -0.34% | 10,197 |
| Aug 27, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.23% | 17,384 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.55% | 35,848 |
| Aug 25, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -0.77% | 29,061 |
| Aug 22, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.89% | 28,904 |
| Aug 21, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 27,143 |
| Aug 20, 2025 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 23,868 |
| Aug 19, 2025 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | -0.87% | 29,615 |
| Aug 18, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | - | 8,206 |
| Aug 15, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.77% | 9,067 |
| Aug 14, 2025 | 1.86 | 1.87 | 1.80 | 1.80 | 1.80 | -3.84% | 8,025 |
| Aug 13, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 3.08% | 17,111 |
| Aug 12, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | 0.55% | 12,138 |
| Aug 11, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -0.88% | 8,498 |
| Aug 8, 2025 | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | -0.76% | 11,050 |
| Aug 7, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 1.66% | 72,529 |
| Aug 6, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.66% | 19,370 |
| Aug 5, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.87% | 19,894 |
| Aug 4, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | - | 9,078 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -0.33% | 13,042 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.60% | 31,045 |
| Jul 30, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | 0.75% | 9,369 |
| Jul 29, 2025 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -0.96% | 38,492 |
| Jul 28, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | 1.40% | 21,480 |
| Jul 25, 2025 | 1.89 | 1.92 | 1.85 | 1.85 | 1.85 | -2.01% | 53,501 |
| Jul 24, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -2.78% | 109,697 |
| Jul 23, 2025 | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | -0.82% | 35,237 |
| Jul 22, 2025 | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | 1.55% | 30,690 |
| Jul 21, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 4,873 |