Skip to main content
écomiam SA (FRA:602)
Germany flag Germany · Delayed Price · Currency is EUR
1.595
+0.025 (1.59%)
At close: Dec 5, 2025

écomiam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.651.651.601.601.601.59%-
Dec 4, 20251.641.641.571.571.57-3.38%-
Dec 3, 20251.661.661.621.631.633.50%-
Dec 2, 20251.681.681.541.571.57-6.55%-
Dec 1, 20251.711.711.681.681.681.20%-
Nov 28, 20251.731.731.661.661.660.61%-
Nov 27, 20251.731.731.651.651.650.61%-
Nov 26, 20251.731.731.641.641.64-1.80%-
Nov 25, 20251.751.751.671.671.672.14%-
Nov 24, 20251.751.751.641.641.640.31%-
Nov 21, 20251.731.731.631.631.63-1.21%-
Nov 20, 20251.731.731.651.651.651.23%-
Nov 19, 20251.661.661.631.631.63-1.21%-
Nov 18, 20251.711.711.651.651.65-3.51%-
Nov 17, 20251.751.751.711.711.71-2.29%-
Nov 14, 20251.771.771.701.751.75-0.57%-
Nov 13, 20251.671.761.671.761.765.71%-
Nov 12, 20251.731.731.671.671.670.60%-
Nov 11, 20251.701.701.661.661.661.22%-
Nov 10, 20251.691.691.641.641.64--
Nov 7, 20251.691.691.641.641.64-0.30%-
Nov 6, 20251.671.671.641.641.64-4.09%-
Nov 5, 20251.711.711.711.711.71--
Nov 4, 20251.711.711.681.711.71--
Nov 3, 20251.721.721.711.711.712.09%-
Oct 31, 20251.751.751.681.681.68--
Oct 30, 20251.731.731.681.681.68--
Oct 29, 20251.711.721.681.681.680.60%-
Oct 28, 20251.771.771.671.671.67-1.77%-
Oct 27, 20251.771.771.701.701.70--
Oct 24, 20251.771.771.701.701.70-0.88%-
Oct 23, 20251.791.791.711.711.71-0.29%-
Oct 22, 20251.651.721.621.721.728.54%-
Oct 21, 20251.671.671.531.581.58-3.95%-
Oct 20, 20251.811.811.651.651.65-6.00%-
Oct 17, 20251.831.831.751.751.75-4.11%-
Oct 16, 20251.901.901.831.831.83-3.95%-
Oct 15, 20251.941.941.901.901.90-0.52%-
Oct 14, 20251.941.941.911.911.911.33%-
Oct 13, 20251.961.961.891.891.89-2.84%-
Oct 10, 20251.971.971.941.941.941.04%-
Oct 9, 20251.971.971.921.921.92-1.54%-
Oct 8, 20251.911.951.911.951.95-2.26%-
Oct 7, 20252.012.022.002.002.00--
Oct 6, 20252.042.042.002.002.00--
Oct 3, 20252.022.032.002.002.00--
Oct 2, 20252.032.031.942.002.00-2.21%-
Oct 1, 20252.002.042.002.042.042.26%-
Sep 30, 20252.122.122.002.002.00-7.21%-
Sep 29, 20252.192.192.152.152.152.87%-
Sep 26, 20252.092.092.062.092.093.47%-
Sep 25, 20252.112.112.002.022.02-6.05%-
Sep 24, 20252.192.192.112.152.150.94%-
Sep 23, 20252.242.242.132.132.13-1.84%-
Sep 22, 20252.232.232.172.172.171.88%-
Sep 19, 20252.202.202.132.132.13-3.62%-
Sep 18, 20252.282.282.212.212.211.84%-
Sep 17, 20252.292.292.172.172.17-4.82%-
Sep 16, 20252.192.282.192.282.285.07%-
Sep 15, 20252.232.232.172.172.170.93%-
Sep 12, 20252.252.252.152.152.152.87%-
Sep 11, 20252.272.272.092.092.09-5.86%-
Sep 10, 20252.282.282.212.222.22-1.33%-
Sep 9, 20252.282.282.252.252.25--
Sep 8, 20252.282.282.252.252.250.90%-
Sep 5, 20252.262.262.232.232.23--
Sep 4, 20252.262.262.232.232.233.72%-
Sep 3, 20252.192.192.152.152.15-1.38%-
Sep 2, 20252.192.192.182.182.18-0.91%-
Sep 1, 20252.362.362.202.202.20-4.35%-
Aug 29, 20252.372.372.302.302.30--
Aug 28, 20252.382.382.302.302.30-1.71%-
Aug 27, 20252.382.382.342.342.343.08%-
Aug 26, 20252.382.382.272.272.27-0.87%-
Aug 25, 20252.302.302.292.292.290.44%-
Aug 22, 20252.272.282.272.282.280.44%-
Aug 21, 20252.282.282.272.272.27-2.16%-
Aug 20, 20252.362.362.322.322.320.87%-
Aug 19, 20252.342.342.302.302.300.88%-
Aug 18, 20252.282.282.282.282.280.44%-
Aug 15, 20252.322.322.272.272.27-1.30%-
Aug 14, 20252.302.302.302.302.30--
Aug 13, 20252.382.382.292.302.30-0.43%-
Aug 12, 20252.322.322.312.312.31-0.43%-
Aug 11, 20252.382.382.292.322.32-2.52%-
Aug 8, 20252.382.382.322.382.382.15%-
Aug 7, 20252.282.332.192.332.332.19%-
Aug 6, 20252.372.372.282.282.28--
Aug 5, 20252.362.362.282.282.28--
Aug 4, 20252.512.512.282.282.28-4.60%-
Aug 1, 20252.802.802.392.392.39-10.15%-
Jul 31, 20252.782.782.662.662.662.70%-
Jul 30, 20252.662.742.592.592.59-2.63%-
Jul 29, 20252.712.712.662.662.663.50%-
Jul 28, 20252.662.662.572.572.57-2.28%-
Jul 25, 20252.652.652.632.632.635.62%-
Jul 24, 20252.592.592.492.492.49--
Jul 23, 20252.572.572.492.492.49-3.11%-
Jul 22, 20252.572.572.572.572.57-2.65%-
Jul 21, 20252.662.662.622.642.641.54%-