Econocom Group SE (EBR:ECONB)
Belgium
· Delayed Price · Currency is EUR 1.435
-0.015 (-1.03%)
Apr 29, 2026, 9:30 AM CET
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | - | 1,961 |
| Apr 27, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | 0.69% | 11,677 |
| Apr 24, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -2.37% | 4,069 |
| Apr 23, 2026 | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | -1.01% | 9,116 |
| Apr 22, 2026 | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | 0.34% | 22,648 |
| Apr 21, 2026 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | - | 9,761 |
| Apr 20, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 0.34% | 10,331 |
| Apr 17, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | 1.72% | 47,447 |
| Apr 16, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -1.69% | 9,539 |
| Apr 15, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 21,446 |
| Apr 14, 2026 | 1.45 | 1.51 | 1.43 | 1.44 | 1.44 | -0.69% | 70,789 |
| Apr 13, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 5,341 |
| Apr 10, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | 1.78% | 14,056 |
| Apr 9, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -3.44% | 22,597 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | 4.68% | 59,524 |
| Apr 7, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 6,857 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.13% | 31,894 |
| Apr 1, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.14% | 8,572 |
| Mar 31, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.14% | 28,109 |
| Mar 30, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.27% | 14,902 |
| Mar 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 11,677 |
| Mar 26, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -0.14% | 41,350 |
| Mar 25, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | 0.14% | 13,487 |
| Mar 24, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -1.93% | 63,284 |
| Mar 23, 2026 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | -0.96% | 50,974 |
| Mar 20, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 13,784 |
| Mar 19, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.41% | 12,615 |
| Mar 18, 2026 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | -0.14% | 48,554 |
| Mar 17, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.81% | 21,219 |
| Mar 16, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 17,068 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -2.25% | 6,591 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | 0.93% | 8,817 |
| Mar 11, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -1.19% | 5,865 |
| Mar 10, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 2.57% | 6,527 |
| Mar 9, 2026 | 1.50 | 1.55 | 1.42 | 1.48 | 1.48 | -3.65% | 112,979 |
| Mar 6, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.59% | 26,543 |
| Mar 5, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.13% | 9,428 |
| Mar 4, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.79% | 54,088 |
| Mar 3, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | 0.13% | 14,598 |
| Mar 2, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.94% | 9,158 |
| Feb 27, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 51,718 |
| Feb 26, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | - | 33,327 |
| Feb 25, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.78% | 33,943 |
| Feb 24, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.64% | 25,424 |
| Feb 23, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.39% | 14,252 |
| Feb 20, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.90% | 56,788 |
| Feb 19, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 386,382 |
| Feb 18, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | - | 55,441 |
| Feb 17, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | - | 19,300 |
| Feb 16, 2026 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | -0.13% | 56,008 |
| Feb 13, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | 0.13% | 35,513 |
| Feb 12, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 65,180 |
| Feb 11, 2026 | 1.60 | 1.61 | 1.53 | 1.58 | 1.58 | -5.95% | 191,711 |
| Feb 10, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -0.36% | 18,891 |
| Feb 9, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -2.66% | 17,007 |
| Feb 6, 2026 | 1.69 | 1.73 | 1.67 | 1.73 | 1.73 | 2.49% | 15,042 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 14,809 |
| Feb 4, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | -0.82% | 17,431 |
| Feb 3, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 3,073 |
| Feb 2, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -1.49% | 21,288 |
| Jan 30, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 32,249 |
| Jan 29, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 17,931 |
| Jan 28, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | -0.23% | 28,344 |
| Jan 27, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.80% | 3,021 |
| Jan 26, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | - | 8,194 |
| Jan 23, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.81% | 15,205 |
| Jan 22, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 0.23% | 10,727 |
| Jan 21, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.69% | 17,500 |
| Jan 20, 2026 | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | 0.11% | 11,898 |
| Jan 19, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 8,240 |
| Jan 16, 2026 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -3.57% | 32,120 |
| Jan 15, 2026 | 1.68 | 1.79 | 1.67 | 1.79 | 1.79 | 2.40% | 23,034 |
| Jan 14, 2026 | 1.80 | 1.83 | 1.72 | 1.75 | 1.75 | -5.30% | 73,339 |
| Jan 13, 2026 | 1.60 | 1.88 | 1.60 | 1.85 | 1.85 | 15.19% | 134,896 |
| Jan 12, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -1.11% | 39,644 |
| Jan 9, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.58% | 10,296 |
| Jan 8, 2026 | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | 0.12% | 77,700 |
| Jan 7, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 2.36% | 13,231 |
| Jan 6, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.12% | 12,325 |
| Jan 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.98% | 3,149 |
| Jan 2, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -1.21% | 12,189 |
| Dec 31, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 19,820 |
| Dec 30, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 1.75% | 42,683 |
| Dec 29, 2025 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | 1.27% | 93,195 |
| Dec 24, 2025 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 17,396 |
| Dec 23, 2025 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.68% | 11,772 |
| Dec 22, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.15% | 76,823 |
| Dec 19, 2025 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | -0.25% | 56,903 |
| Dec 18, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -1.13% | 10,499 |
| Dec 17, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | - | 35,706 |
| Dec 16, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -1.11% | 55,258 |
| Dec 15, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.13% | 28,107 |
| Dec 12, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 9,420 |
| Dec 11, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 31,129 |
| Dec 10, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 53,994 |
| Dec 9, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.25% | 101,066 |
| Dec 8, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.38% | 116,963 |
| 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 |