tiprankstipranks
Ecomembrane S.P.A. (IT:ECMB)
:ECMB
Italy Market
ECMB
Ecomembrane S.P.A.
RESEARCH TOOLSreports

Ecomembrane S.P.A. (ECMB) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 07, 2026
6.15
6.30
5.90
6.25
6.25
+3.31%
9,800
1.60
Sep 04, 2026
6.00
6.30
6.00
6.05
6.05
+0.83%
3,600
0.58
Sep 03, 2026
5.70
6.25
5.70
6.00
6.00
+5.26%
16,000
2.68
Sep 02, 2026
5.55
5.70
5.55
5.70
5.70
+4.59%
3,000
0.49
Sep 01, 2026
5.45
5.45
5.45
5.45
5.45
-0.91%
600
0.09
Aug 31, 2026
5.50
5.50
5.50
5.50
5.50
+0.92%
1,400
0.18
Aug 28, 2026
5.45
5.45
5.45
5.45
5.45
-0.91%
400
0.04
Aug 27, 2026
5.50
5.50
5.50
5.50
5.50
0.00%
400
0.04
Aug 26, 2026
5.50
5.50
5.45
5.50
5.50
0.00%
0
0.00
Aug 25, 2026
5.50
5.55
5.50
5.50
5.50
-0.90%
2,200
0.24
Aug 24, 2026
5.45
5.70
5.45
5.55
5.55
0.00%
7,200
0.78
Aug 21, 2026
5.40
5.55
5.40
5.55
5.55
+0.91%
5,200
0.57
Aug 20, 2026
5.50
5.50
5.50
5.50
5.50
-0.90%
200
0.02
Aug 19, 2026
5.55
5.55
5.45
5.55
5.55
0.00%
0
0.00
Aug 18, 2026
5.50
5.60
5.50
5.55
5.55
0.00%
3,600
0.39
Aug 17, 2026
5.55
5.55
5.55
5.55
5.55
0.00%
200
0.02
Aug 14, 2026
5.60
5.70
5.55
5.55
5.55
-2.63%
3,800
0.41
Aug 13, 2026
5.45
5.80
5.45
5.70
5.70
+3.64%
9,000
1.00
Aug 12, 2026
5.40
5.50
5.35
5.50
5.50
+1.85%
5,800
0.65
Aug 11, 2026
5.40
5.40
5.40
5.40
5.40
-1.82%
1,400
0.16
Aug 10, 2026
5.50
5.70
5.50
5.50
5.50
0.00%
6,600
0.74
Aug 07, 2026
5.50
5.50
5.50
5.50
5.50
0.00%
200
0.02
Aug 06, 2026
5.35
5.60
5.35
5.50
5.50
+1.85%
5,000
0.56
Aug 05, 2026
5.45
5.50
5.40
5.40
5.40
-1.82%
2,800
0.31
Aug 04, 2026
5.35
5.65
5.25
5.50
5.50
+4.76%
13,000
1.47
Aug 03, 2026
5.25
5.25
5.25
5.25
5.25
-0.94%
1,000
0.11
Jul 31, 2026
5.35
5.35
5.30
5.30
5.30
-2.75%
1,600
0.18
Jul 30, 2026
5.20
5.45
5.20
5.45
5.45
+2.83%
4,200
0.47
Jul 29, 2026
5.25
5.30
5.20
5.30
5.30
+1.92%
4,200
0.47
Jul 28, 2026
5.10
5.25
5.10
5.20
5.20
+1.96%
5,600
0.63
Jul 27, 2026
5.30
5.30
5.00
5.10
5.10
-5.56%
8,600
0.97
Jul 24, 2026
5.30
5.40
5.30
5.40
5.40
+1.89%
800
0.09
Jul 23, 2026
5.30
5.45
5.25
5.30
5.30
0.00%
2,800
0.31
Jul 22, 2026
5.30
5.30
5.30
5.30
5.30
-0.93%
400
0.04
Jul 21, 2026
5.35
5.45
5.35
5.35
5.35
0.00%
0
0.00
Jul 20, 2026
5.35
5.35
5.35
5.35
5.35
+0.94%
1,600
0.17
Jul 17, 2026
5.40
5.40
5.30
5.30
5.30
-0.93%
1,200
0.12
Jul 16, 2026
5.40
5.50
5.35
5.35
5.35
-0.93%
3,800
0.37
Jul 15, 2026
5.45
5.45
5.30
5.40
5.40
-2.70%
4,400
0.43
Jul 14, 2026
5.60
5.60
5.50
5.55
5.55
+0.91%
2,600
0.25
Jul 13, 2026
5.50
5.50
5.50
5.50
5.50
0.00%
2,600
0.25
Jul 10, 2026
5.55
5.60
5.50
5.50
5.50
0.00%
3,200
0.31
Jul 09, 2026
5.45
5.50
5.45
5.50
5.50
+1.85%
1,000
0.10
Jul 08, 2026
5.55
5.55
5.40
5.40
5.40
-1.82%
1,400
0.14
Jul 07, 2026
5.50
5.50
5.50
5.50
5.50
+0.92%
200
0.02
Jul 06, 2026
5.40
5.45
5.40
5.45
5.45
+1.87%
1,000
0.10
Jul 03, 2026
5.40
5.45
5.30
5.35
5.35
0.00%
8,400
0.81
Jul 02, 2026
5.50
5.60
5.35
5.35
5.35
-2.73%
4,600
0.45
Jul 01, 2026
5.50
5.50
5.40
5.50
5.50
-1.79%
3,200
0.31
Jun 30, 2026
5.65
5.75
5.55
5.60
5.60
-3.45%
3,400
0.33
Rows:
50