TipRanks
Go Ultimate55% OFF

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

IT:ECMB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.406.406.306.306.30-0.79%6000.11
Oct 29, 20266.356.456.306.356.35-0.78%1,4000.26
Oct 28, 20266.406.406.406.406.40+0.00%4000.08
Oct 27, 20266.406.406.406.406.40-1.54%1,4000.26
Oct 26, 20266.406.506.206.506.50+3.17%3,6000.67
Oct 23, 20266.406.406.256.306.30-3.08%2,2000.41
Oct 22, 20266.456.506.456.506.50-1.52%4000.07
Oct 21, 20266.506.606.456.606.60+0.00%1,8000.33
Oct 20, 20266.606.606.606.606.60+0.00%1,0000.18
Oct 19, 20266.706.706.606.606.60-2.22%1,6000.29
Oct 16, 20266.756.806.656.756.75+0.00%00.00
Oct 15, 20266.606.756.606.756.75+0.00%3,2000.58
Oct 14, 20266.606.756.606.756.75+2.27%2,4000.44
Oct 13, 20266.606.606.606.606.60-1.49%6000.11
Oct 12, 20266.606.756.556.706.70-0.74%6,4001.16
Oct 09, 20266.756.756.756.756.75+1.50%4000.07
Oct 08, 20266.556.656.556.656.65+1.53%1,8000.32
Oct 07, 20266.906.906.556.556.55-5.07%4,6000.83
Oct 06, 20266.806.906.806.906.90+1.47%3,4000.62
Oct 05, 20266.706.906.706.806.80+2.26%3,6000.66
Oct 02, 20266.706.856.656.656.65+0.76%1,4000.26
Oct 01, 20266.706.756.556.606.60-2.94%4,6000.85
Sep 30, 20266.756.956.656.806.80-1.45%8,0001.48
Sep 29, 20266.956.956.906.906.90+0.73%1,6000.29
Sep 28, 20266.906.956.806.856.85+0.00%8,2001.53
Sep 25, 20266.856.856.856.856.85+0.74%1,6000.30
Sep 24, 20266.806.856.756.806.80+0.74%2,0000.37
Sep 23, 20266.906.906.756.756.75-0.74%5,4000.98
Sep 22, 20266.706.956.706.806.80+0.00%7,4001.32
Sep 21, 20266.706.856.706.806.80+0.00%9,6001.70
Sep 18, 20266.957.256.656.806.80-1.45%38,6007.67
Sep 17, 20266.506.956.506.906.90+7.81%40,8008.76
Sep 16, 20266.256.456.256.406.40+2.40%11,4002.13
Sep 15, 20266.056.306.056.256.25+2.46%19,6003.49
Sep 14, 20266.206.206.106.106.10-0.81%4,4000.71
Sep 11, 20266.206.206.156.156.15-3.91%5,8000.93
Sep 10, 20266.306.406.106.406.40+0.00%8,6001.38
Sep 09, 20265.906.405.906.406.40+6.67%11,6001.90
Sep 08, 20266.106.106.006.006.00-4.00%1,4000.23
Sep 07, 20266.156.305.906.256.25+3.31%9,8001.60
Sep 04, 20266.006.306.006.056.05+0.83%3,6000.58
Sep 03, 20265.706.255.706.006.00+5.26%16,0002.68
Sep 02, 20265.555.705.555.705.70+4.59%3,0000.49
Sep 01, 20265.455.455.455.455.45-0.91%6000.09
Aug 31, 20265.505.505.505.505.50+0.92%1,4000.18
Aug 28, 20265.455.455.455.455.45-0.91%4000.04
Aug 27, 20265.505.505.505.505.50+0.00%4000.04
Aug 26, 20265.505.505.455.505.50+0.00%00.00
Aug 25, 20265.505.555.505.505.50-0.90%2,2000.24
Aug 24, 20265.455.705.455.555.55+0.00%7,2000.78