Eco Buildings Group(GB:ECOB)
GBXÂ 10.250.00 (0.00%)
GB:ECOB
Eco Buildings Group historical prices
GBXÂ 10.25
At close:0.00 (0.00%)
Want to see GB:ECOB full AI Analyst Report?
Eco Buildings Group (ECOB) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.25 | 10.45 | 10.00 | 10.25 | 10.25 | 0.00% | 15,646 | 0.04 |
| Nov 10, 2026 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 211,428 | 0.53 |
| Nov 09, 2026 | 10.75 | 10.69 | 10.50 | 10.75 | 10.75 | 0.00% | 103,887 | 0.26 |
| Nov 06, 2026 | 11.00 | 11.50 | 10.51 | 10.75 | 10.75 | -2.27% | 438,360 | 1.12 |
| Nov 05, 2026 | 11.00 | 11.09 | 10.85 | 11.00 | 11.00 | 0.00% | 640,000 | 1.67 |
| Nov 04, 2026 | 10.75 | 11.20 | 10.50 | 11.00 | 11.00 | +2.33% | 1,021,146 | 2.76 |
| Nov 03, 2026 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | -1.38% | 492,365 | 1.36 |
| Nov 02, 2026 | 11.25 | 11.50 | 10.90 | 10.90 | 10.90 | +1.40% | 850,356 | 2.37 |
| Oct 30, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 0.00% | 296,077 | 0.83 |
| Oct 29, 2026 | 10.75 | 10.70 | 10.70 | 10.75 | 10.75 | 0.00% | 20,000 | 0.06 |
| Oct 28, 2026 | 10.75 | 9.80 | 9.80 | 10.75 | 10.75 | 0.00% | 4,569 | 0.01 |
| Oct 27, 2026 | 11.00 | 11.15 | 10.50 | 10.75 | 10.75 | -2.27% | 16,514 | 0.04 |
| Oct 26, 2026 | 11.25 | 11.00 | 10.50 | 11.00 | 11.00 | -2.22% | 37,421 | 0.10 |
| Oct 23, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 0.00% | 114,647 | 0.30 |
| Oct 22, 2026 | 11.25 | 11.30 | 11.00 | 11.25 | 11.25 | 0.00% | 193,182 | 0.51 |
| Oct 21, 2026 | 12.00 | 12.50 | 10.50 | 11.25 | 11.25 | -6.25% | 1,304,735 | 3.59 |
| Oct 20, 2026 | 10.50 | 12.50 | 10.00 | 12.00 | 12.00 | +14.29% | 1,661,565 | 4.93 |
| Oct 19, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 0.00% | 39,429 | 0.12 |
| Oct 16, 2026 | 10.50 | 11.00 | 11.00 | 10.50 | 10.50 | 0.00% | 9 | 0.00 |
| Oct 15, 2026 | 10.50 | 11.00 | 10.26 | 10.50 | 10.50 | 0.00% | 92,399 | 0.27 |
| Oct 14, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 0.00% | 52,806 | 0.15 |
| Oct 13, 2026 | 10.50 | 10.98 | 10.16 | 10.50 | 10.50 | 0.00% | 34,927 | 0.10 |
| Oct 12, 2026 | 10.38 | 10.90 | 10.09 | 10.50 | 10.50 | +1.20% | 511,900 | 1.53 |
| Oct 09, 2026 | 10.50 | 11.25 | 10.00 | 10.38 | 10.38 | -1.19% | 3,402,701 | 11.98 |
| Oct 08, 2026 | 10.50 | 10.25 | 10.00 | 10.50 | 10.50 | 0.00% | 57,966 | 0.20 |
| Oct 07, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 0.00% | 117,437 | 0.40 |
| Oct 06, 2026 | 10.50 | 10.62 | 10.15 | 10.50 | 10.50 | 0.00% | 164,007 | 0.54 |
| Oct 05, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 246,079 | 0.74 |
| Oct 02, 2026 | 10.15 | 11.29 | 10.00 | 11.00 | 11.00 | +8.37% | 1,243,948 | 3.89 |
| Oct 01, 2026 | 9.25 | 10.38 | 9.20 | 10.15 | 10.15 | +9.73% | 1,228,412 | 4.08 |
| Sep 30, 2026 | 8.90 | 9.18 | 9.00 | 9.25 | 9.25 | +1.09% | 195,374 | 0.65 |
| Sep 29, 2026 | 9.35 | 9.50 | 9.00 | 9.15 | 9.15 | -2.14% | 55,922 | 0.18 |
| Sep 28, 2026 | 9.35 | 9.50 | 9.28 | 9.35 | 9.35 | -1.58% | 6,641 | 0.02 |
| Sep 25, 2026 | 10.10 | 10.05 | 9.20 | 9.50 | 9.50 | -5.94% | 479,325 | 1.59 |
| Sep 24, 2026 | 9.85 | 10.16 | 9.70 | 10.10 | 10.10 | +2.54% | 585,429 | 1.96 |
| Sep 23, 2026 | 9.80 | 10.00 | 9.70 | 9.85 | 9.85 | +0.51% | 94,191 | 0.31 |
| Sep 22, 2026 | 9.50 | 10.00 | 9.42 | 9.80 | 9.80 | +3.16% | 612,935 | 1.99 |
| Sep 21, 2026 | 10.00 | 10.30 | 9.22 | 9.50 | 9.50 | -4.04% | 1,611,068 | 5.51 |
| Sep 18, 2026 | 10.10 | 10.50 | 9.85 | 9.90 | 9.90 | -1.98% | 314,049 | 1.07 |
| Sep 17, 2026 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 10.25 | 10.30 | 10.00 | 10.10 | 10.10 | -1.46% | 150,097 | 0.51 |
| Sep 15, 2026 | 10.25 | 10.30 | 10.21 | 10.25 | 10.25 | 0.00% | 267,318 | 0.91 |
| Sep 14, 2026 | 10.35 | 10.50 | 10.20 | 10.25 | 10.25 | -0.97% | 93,362 | 0.31 |
| Sep 11, 2026 | 10.35 | 10.50 | 10.30 | 10.35 | 10.35 | +0.98% | 22,076 | 0.07 |
| Sep 10, 2026 | 10.25 | 10.50 | 10.29 | 10.25 | 10.25 | 0.00% | 56,178 | 0.19 |
| Sep 09, 2026 | 10.35 | 10.50 | 10.20 | 10.25 | 10.25 | -0.97% | 24,718 | 0.08 |
| Sep 08, 2026 | 10.35 | 10.50 | 10.36 | 10.35 | 10.35 | 0.00% | 25,476 | 0.08 |
| Sep 07, 2026 | 11.00 | 11.50 | 10.00 | 10.35 | 10.35 | -6.33% | 495,953 | 1.67 |
| Sep 04, 2026 | 11.25 | 11.50 | 11.00 | 11.05 | 11.05 | -1.78% | 71,249 | 0.24 |
| Sep 03, 2026 | 11.75 | 11.51 | 11.01 | 11.25 | 11.25 | -4.26% | 205,318 | 0.67 |
