Econocom Group SE (FRA:1E91)
Germany
· Delayed Price · Currency is EUR 1.526
+0.002 (0.13%)
At close: Dec 4, 2025
Econocom Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.13% | - |
| Dec 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.13% | - |
| Dec 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.26% | - |
| Dec 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.39% | - |
| Dec 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.39% | - |
| Nov 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.39% | - |
| Nov 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.13% | - |
| Nov 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.90% | - |
| Nov 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.03% | - |
| Nov 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.77% | - |
| Nov 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| Nov 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.13% | - |
| Nov 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Nov 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.01% | - |
| Nov 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.38% | - |
| Nov 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.13% | - |
| Nov 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Nov 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.90% | - |
| Nov 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.95% | - |
| Nov 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Nov 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.12% | - |
| Nov 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.86% | - |
| Nov 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.09% | - |
| Nov 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.96% | - |
| Oct 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.48% | - |
| Oct 30, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.36% | - |
| Oct 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.24% | - |
| Oct 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.96% | - |
| Oct 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.64% | - |
| Oct 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.33% | - |
| Oct 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.49% | - |
| Oct 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.25% | - |
| Oct 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.01% | - |
| Oct 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Oct 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.92% | - |
| Oct 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.37% | - |
| Oct 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.50% | - |
| Oct 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.08% | - |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.69% | - |
| Oct 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.36% | - |
| Oct 9, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.07% | - |
| Oct 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.17% | - |
| Oct 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.93% | - |
| Oct 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Oct 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | - |
| Sep 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.16% | - |
| Sep 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.37% | - |
| Sep 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.12% | - |
| Sep 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.12% | - |
| Sep 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.56% | - |
| Sep 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.24% | - |
| Sep 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.12% | - |
| Sep 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.36% | - |
| Sep 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.24% | - |
| Sep 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.24% | - |
| Sep 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.95% | - |
| Sep 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.48% | - |
| Sep 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.53% | - |
| Sep 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.35% | - |
| Sep 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.70% | - |
| Sep 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.92% | - |
| Sep 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.35% | - |
| Sep 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.46% | - |
| Sep 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.35% | - |
| Sep 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.35% | - |
| Sep 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.29% | - |
| Aug 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.23% | - |
| Aug 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.23% | - |
| Aug 27, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.60% | - |
| Aug 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.80% | - |
| Aug 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.92% | - |
| Aug 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Aug 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.34% | - |
| Aug 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Aug 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72% | - |
| Aug 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.85% | - |
| Aug 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.06% | - |
| Aug 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Aug 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.90% | - |
| Aug 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.23% | - |
| Aug 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.26% | - |
| Aug 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.25% | - |
| Aug 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.45% | - |
| Aug 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Aug 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.11% | - |
| Aug 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Jul 31, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.78% | - |
| Jul 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.99% | - |
| Jul 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.45% | - |
| Jul 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.03% | - |
| Jul 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.80% | - |
| Jul 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.42% | - |
| Jul 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.05% | - |
| Jul 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.86% | - |
| Jul 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.21% | - |