Econocom Group SE (ECONB)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.034 | -1.78947368421 | 1.9 | 1.958 | 1.814 | 30882 | 1.87586726 | DE |
| 4 | -0.034 | -1.78947368421 | 1.9 | 1.958 | 1.81 | 31820 | 1.878592 | DE |
| 12 | -0.124 | -6.23115577889 | 1.99 | 2.1 | 1.81 | 90635 | 2.00811384 | DE |
| 26 | -0.309 | -14.2068965517 | 2.175 | 2.29 | 1.81 | 59629 | 2.01912521 | DE |
| 52 | -0.704 | -27.3929961089 | 2.57 | 2.6 | 1.81 | 58196 | 2.12777518 | DE |
| 156 | -1.654 | -46.9886363636 | 3.52 | 4.115 | 1.81 | 83036 | 2.86062042 | DE |
| 260 | -0.384 | -17.0666666667 | 2.25 | 4.115 | 1.371 | 135275 | 2.70331501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1.866 | 0 | 0.21 | 1.86 | 1.868 | 1.85 | 8420 |
| 1736443800 | 1.862 | 0.04 | 2.31 | 1.824 | 1.872 | 1.822 | 21868 |
| 1736357400 | 1.82 | -0.08 | -4.21 | 1.9 | 1.9 | 1.814 | 61962 |
| 1736271000 | 1.9 | -0.04 | -2.26 | 1.956 | 1.956 | 1.9 | 15411 |
| 1736184600 | 1.944 | 0.02 | 1.25 | 1.94 | 1.958 | 1.936 | 39928 |
| 1735925400 | 1.92 | -0 | -0.10 | 1.9 | 1.93 | 1.9 | 15240 |
| 1735839000 | 1.922 | 0.06 | 3.11 | 1.9 | 1.926 | 1.888 | 21665 |
| 1735666200 | 1.864 | -0.02 | -0.85 | 1.872 | 1.878 | 1.86 | 29104 |
| 1735579800 | 1.88 | 0.01 | 0.64 | 1.86 | 1.89 | 1.86 | 22624 |
| 1735320600 | 1.868 | -0.02 | -1.16 | 1.87 | 1.892 | 1.86 | 31893 |
| 1735061400 | 1.89 | -0.04 | -2.07 | 1.902 | 1.902 | 1.826 | 43489 |
| 1734975000 | 1.93 | 0.03 | 1.58 | 1.9 | 1.93 | 1.878 | 26596 |
| 1734715800 | 1.9 | 0.05 | 2.81 | 1.848 | 1.9 | 1.836 | 48742 |
| 1734629400 | 1.848 | 0.02 | 1.20 | 1.82 | 1.848 | 1.812 | 22511 |
| 1734543000 | 1.826 | -0.01 | -0.65 | 1.85 | 1.85 | 1.81 | 26575 |
| 1734456600 | 1.838 | -0.03 | -1.71 | 1.87 | 1.898 | 1.838 | 28092 |
| 1734370200 | 1.87 | -0.05 | -2.60 | 1.862 | 1.88 | 1.814 | 59976 |
| 1734111000 | 1.92 | 0.03 | 1.59 | 1.9 | 1.92 | 1.89 | 25261 |
| 1734024600 | 1.89 | -0.01 | -0.53 | 1.92 | 1.92 | 1.88 | 30218 |
| 1733938200 | 1.9 | -0 | -0.11 | 1.902 | 1.91 | 1.9 | 17526 |
| 1733851800 | 1.902 | -0.01 | -0.42 | 1.91 | 1.92 | 1.9 | 15075 |
| 1733765400 | 1.91 | -0.01 | -0.73 | 1.93 | 1.932 | 1.91 | 33322 |
| 1733506200 | 1.924 | -0.05 | -2.43 | 1.94 | 1.974 | 1.924 | 52509 |
| 1733419800 | 1.972 | 0.02 | 1.23 | 1.97 | 1.98 | 1.94 | 91946 |
| 1733333400 | 1.948 | -0.01 | -0.61 | 2 | 2 | 1.948 | 29353 |
| 1733247000 | 1.96 | 0 | 0.00 | 1.95 | 1.974 | 1.95 | 45371 |
| 1733160600 | 1.96 | -0.04 | -1.80 | 1.982 | 1.982 | 1.96 | 8694 |
| 1732901400 | 1.996 | 0.02 | 0.81 | 1.98 | 1.998 | 1.978 | 25695 |
| 1732815000 | 1.98 | -0.03 | -1.25 | 2 | 2.005 | 1.98 | 66949 |
| 1732728600 | 2.005 | 0 | 0.00 | 2.005 | 2.005 | 2.005 | 0 |
| 1732642200 | 2.005 | -0.03 | -1.47 | 2 | 2.0099999 | 2 | 25953 |
| 1732555800 | 2.035 | -0.01 | -0.25 | 2.04 | 2.04 | 2.005 | 25842 |
| 1732296600 | 2.04 | -0.02 | -0.73 | 2.04 | 2.04 | 1.998 | 17805 |
| 1732210200 | 2.055 | 0.02 | 0.98 | 2 | 2.055 | 2 | 22298 |
| 1732123800 | 2.035 | -0.01 | -0.25 | 2.045 | 2.055 | 2.0299999 | 56812 |
| 1732037400 | 2.04 | -0.01 | -0.24 | 2.035 | 2.04 | 2.025 | 37391 |
| 1731951000 | 2.045 | 0.02 | 0.74 | 2.0299999 | 2.045 | 2.025 | 30171 |
| 1731691800 | 2.0299999 | -0.01 | -0.49 | 2 | 2.0299999 | 2 | 186261 |
| 1731605400 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.04 | 2.0299999 | 18013 |
| 1731519000 | 2.0299999 | 0.01 | 0.50 | 1.98 | 2.04 | 1.98 | 48001 |
| 1731432600 | 2.02 | 0.03 | 1.51 | 1.98 | 2.02 | 1.98 | 119660 |
| 1731346200 | 1.99 | -0.05 | -2.21 | 2 | 2.02 | 1.99 | 3358 |
| 1731087000 | 2.035 | -0.01 | -0.25 | 2.04 | 2.04 | 2.0299999 | 41530 |
| 1731000600 | 2.04 | 0.02 | 1.24 | 1.998 | 2.05 | 1.992 | 86469 |
| 1730914200 | 2.015 | -0.01 | -0.25 | 2.0099999 | 2.015 | 2.0099999 | 35151 |
| 1730827800 | 2.02 | 0.03 | 1.61 | 1.984 | 2.02 | 1.978 | 37862 |
| 1730741400 | 1.988 | 0 | 0.20 | 1.972 | 1.988 | 1.95 | 50035 |
| 1730482200 | 1.984 | 0.01 | 0.61 | 1.972 | 1.988 | 1.972 | 7733 |
| 1730395800 | 1.972 | 0.02 | 1.13 | 1.962 | 1.994 | 1.954 | 19526 |
| 1730309400 | 1.95 | -0.05 | -2.50 | 1.986 | 2.005 | 1.95 | 290969 |
| 1730223000 | 2 | -0.02 | -0.74 | 1.95 | 2.0099999 | 1.95 | 48151 |
| 1730136600 | 2.015 | 0.04 | 2.08 | 2 | 2.015 | 1.95 | 60063 |
| 1729873800 | 1.974 | -0.08 | -3.71 | 2.05 | 2.07 | 1.97 | 48359 |
| 1729787400 | 2.05 | 0 | 0.00 | 2.065 | 2.075 | 2.05 | 18738 |
| 1729701000 | 2.05 | 0.11 | 5.67 | 1.95 | 2.1 | 1.95 | 2511809 |
| 1729614600 | 1.94 | -0.06 | -3.00 | 2.025 | 2.025 | 1.932 | 118352 |
| 1729528200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729269000 | 2 | -0.02 | -0.99 | 1.99 | 2.0099999 | 1.99 | 61038 |
| 1729182600 | 2.02 | 0.02 | 1.20 | 2.005 | 2.02 | 1.99 | 13579 |
| 1729096200 | 1.996 | 0.03 | 1.32 | 1.976 | 2 | 1.976 | 43010 |
| 1729009800 | 1.97 | -0.02 | -1.01 | 1.99 | 2 | 1.964 | 33747 |
| 1728923400 | 1.99 | -0.02 | -0.75 | 2 | 2 | 1.99 | 13934 |
| 1728664200 | 2.005 | -0.02 | -0.74 | 2.02 | 2.02 | 1.98 | 26483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
