Eurocommercial Property NV (ECMPA)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.78970917226 | 22.35 | 22.85 | 22.2 | 54362 | 22.44410951 | DE |
| 4 | 0.4 | 1.78970917226 | 22.35 | 22.85 | 21.1 | 58786 | 22.21809393 | DE |
| 12 | -0.6 | -2.56959314775 | 23.35 | 23.75 | 21.1 | 53123 | 22.67676945 | DE |
| 26 | -0.15 | -0.655021834061 | 22.9 | 25.7 | 21.1 | 46357 | 23.4059293 | DE |
| 52 | 1.95 | 9.375 | 20.8 | 25.7 | 19.32 | 46321 | 22.46289112 | DE |
| 156 | 2.848 | 14.310119586 | 19.902 | 26.2 | 17.56 | 53583 | 22.10721007 | DE |
| 260 | -1.05 | -4.41176470588 | 23.8 | 26.2 | 7.58 | 94586 | 17.31469502 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 22.75 | 0.15 | 0.66 | 22.7 | 22.85 | 22.65 | 96304 |
| 1737653400 | 22.6 | 0.2 | 0.89 | 22.4 | 22.7 | 22.35 | 58740 |
| 1737567000 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1737480600 | 22.4 | -0.05 | -0.22 | 22.25 | 22.45 | 22.25 | 34060 |
| 1737394200 | 22.45 | 0.05 | 0.22 | 22.35 | 22.45 | 22.2 | 67678 |
| 1737135000 | 22.4 | 0.1 | 0.45 | 22.35 | 22.5 | 22.3 | 48484 |
| 1737048600 | 22.3 | -0.1 | -0.45 | 22.45 | 22.45 | 22.2 | 44231 |
| 1736962200 | 22.4 | 0.75 | 3.46 | 21.75 | 22.4 | 21.75 | 68418 |
| 1736875800 | 21.65 | 0.4 | 1.88 | 21.75 | 21.85 | 21.4 | 73527 |
| 1736789400 | 21.25 | 0 | 0.00 | 21.25 | 21.5 | 21.1 | 80753 |
| 1736530200 | 21.25 | -1.25 | -5.56 | 21.85 | 21.85 | 21.2 | 98793 |
| 1736443800 | 22.5 | 0 | 0.00 | 22.5 | 22.65 | 22.4 | 66267 |
| 1736357400 | 22.5 | -0.1 | -0.44 | 22.55 | 22.65 | 22.25 | 117626 |
| 1736271000 | 22.6 | 0 | 0.00 | 22.55 | 22.85 | 22.5 | 64401 |
| 1736184600 | 22.6 | 0 | 0.00 | 22.65 | 22.65 | 22.35 | 45845 |
| 1735925400 | 22.6 | 0 | 0.00 | 22.75 | 22.75 | 22.5 | 43355 |
| 1735839000 | 22.6 | 0.4 | 1.80 | 22.35 | 22.75 | 22.35 | 32089 |
| 1735666200 | 22.2 | -0.1 | -0.45 | 22.15 | 22.4 | 22.15 | 21354 |
| 1735579800 | 22.3 | -0.15 | -0.67 | 22.35 | 22.65 | 22.25 | 31989 |
| 1735320600 | 22.45 | 0 | 0.00 | 22.35 | 22.6 | 22.2 | 56468 |
| 1735061400 | 22.45 | 0.25 | 1.13 | 22.2 | 22.45 | 22.15 | 21749 |
| 1734975000 | 22.2 | -0.2 | -0.89 | 22.8 | 22.8 | 22.2 | 33662 |
| 1734715800 | 22.4 | 0.25 | 1.13 | 22.2 | 22.55 | 22.1 | 159863 |
| 1734629400 | 22.15 | -0.25 | -1.12 | 22.4 | 22.4 | 22.1 | 85907 |
| 1734543000 | 22.4 | -0.05 | -0.22 | 22.5 | 22.55 | 22.35 | 41495 |
| 1734456600 | 22.45 | 0.2 | 0.90 | 22.25 | 22.5 | 22.1 | 63325 |
| 1734370200 | 22.25 | -0.35 | -1.55 | 22.55 | 22.55 | 22.15 | 57794 |
| 1734111000 | 22.6 | -0.05 | -0.22 | 22.8 | 22.8 | 22.4 | 29221 |
| 1734024600 | 22.65 | 0.15 | 0.67 | 22.5 | 22.65 | 22.4 | 68374 |
| 1733938200 | 22.5 | -0.35 | -1.53 | 22.8 | 22.8 | 22.5 | 43780 |
| 1733851800 | 22.85 | -0.05 | -0.22 | 22.95 | 22.95 | 22.7 | 45475 |
| 1733765400 | 22.9 | -0.55 | -2.35 | 23.5 | 23.5 | 22.85 | 43275 |
| 1733506200 | 23.45 | 0.35 | 1.52 | 23.05 | 23.45 | 23.05 | 67979 |
| 1733419800 | 23.1 | -0.35 | -1.49 | 23.4 | 23.4 | 23.1 | 43114 |
| 1733333400 | 23.45 | 0.1 | 0.43 | 23.6 | 23.6 | 23.3 | 28787 |
| 1733247000 | 23.35 | 0.2 | 0.86 | 23.6 | 23.6 | 23.2 | 33476 |
| 1733160600 | 23.15 | -0.5 | -2.11 | 23.65 | 23.7 | 23.15 | 45611 |
| 1732901400 | 23.65 | 0 | 0.00 | 23.15 | 23.7 | 23.15 | 62835 |
| 1732815000 | 23.65 | 0.45 | 1.94 | 23.55 | 23.7 | 23.35 | 26828 |
| 1732728600 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1732642200 | 23.2 | -0.05 | -0.22 | 23.4 | 23.4 | 23 | 51485 |
| 1732555800 | 23.25 | -0.05 | -0.21 | 23.4 | 23.5 | 22.9 | 96822 |
| 1732296600 | 23.3 | 0.45 | 1.97 | 22.6 | 23.4 | 22.6 | 59801 |
| 1732210200 | 22.85 | -0.1 | -0.44 | 22.8 | 23 | 22.8 | 31882 |
| 1732123800 | 22.95 | 0.15 | 0.66 | 22.55 | 23.05 | 22.55 | 44042 |
| 1732037400 | 22.8 | -0.05 | -0.22 | 22.85 | 22.9 | 22.7 | 31993 |
| 1731951000 | 22.85 | -0.45 | -1.93 | 23.3 | 23.3 | 22.8 | 63747 |
| 1731691800 | 23.3 | 0.05 | 0.22 | 23.1 | 23.3 | 23.1 | 28307 |
| 1731605400 | 23.25 | 0.15 | 0.65 | 23.25 | 23.4 | 23.1 | 38565 |
| 1731519000 | 23.1 | -0.15 | -0.65 | 23.3 | 23.35 | 22.95 | 41561 |
| 1731432600 | 23.25 | -0.15 | -0.64 | 23.3 | 23.35 | 23.1 | 39161 |
| 1731346200 | 23.4 | -0.05 | -0.21 | 23.45 | 23.7 | 23.25 | 46648 |
| 1731087000 | 23.45 | 0.3 | 1.30 | 23.25 | 23.6 | 23.05 | 42917 |
| 1731000600 | 23.15 | 0.25 | 1.09 | 23 | 23.25 | 22.9 | 36085 |
| 1730914200 | 22.9 | -0.25 | -1.08 | 23.6 | 23.6 | 22.8 | 33612 |
| 1730827800 | 23.15 | 0.05 | 0.22 | 23.05 | 23.25 | 23.05 | 34656 |
| 1730741400 | 23.1 | -0.5 | -2.12 | 23.7 | 23.7 | 23.1 | 70699 |
| 1730482200 | 23.6 | 0.25 | 1.07 | 23.35 | 23.75 | 23.3 | 43943 |
| 1730395800 | 23.35 | -0.25 | -1.06 | 24.1 | 24.1 | 23.15 | 38605 |
| 1730309400 | 23.6 | -0.1 | -0.42 | 23.55 | 23.95 | 23.45 | 26598 |
| 1730223000 | 23.7 | -0.25 | -1.04 | 23.85 | 23.95 | 23.6 | 21247 |
| 1730136600 | 23.95 | -0.05 | -0.21 | 23.85 | 24.1 | 23.85 | 12959 |
| 1729873800 | 24 | 0.2 | 0.84 | 23.75 | 24.15 | 23.75 | 37632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
