Ecomembrane S.P.A. ECMB
MIL · Italy · Producer Manufacturing
€6.60-0.20 (-2.94%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.60 | -2.94% | €6.70 | €6.75 | €6.55 | 4.60K |
| 2026-09-30 | €6.80 | -1.45% | €6.75 | €6.95 | €6.65 | 8.00K |
| 2026-09-29 | €6.90 | +0.73% | €6.95 | €6.95 | €6.90 | 1.60K |
| 2026-09-28 | €6.85 | 0.00% | €6.90 | €6.95 | €6.80 | 8.20K |
| 2026-09-25 | €6.85 | +0.74% | €6.85 | €6.85 | €6.85 | 1.60K |
| 2026-09-24 | €6.80 | +0.74% | €6.80 | €6.85 | €6.75 | 2.00K |
| 2026-09-23 | €6.75 | -0.74% | €6.90 | €6.90 | €6.75 | 5.40K |
| 2026-09-22 | €6.80 | 0.00% | €6.70 | €6.95 | €6.70 | 7.40K |
| 2026-09-21 | €6.80 | 0.00% | €6.70 | €6.85 | €6.70 | 9.60K |
| 2026-09-18 | €6.80 | -1.45% | €6.95 | €7.25 | €6.65 | 38.60K |
| 2026-09-17 | €6.90 | +7.81% | €6.50 | €6.95 | €6.50 | 40.80K |
| 2026-09-16 | €6.40 | +2.40% | €6.25 | €6.45 | €6.25 | 11.40K |
| 2026-09-15 | €6.25 | +2.46% | €6.05 | €6.30 | €6.05 | 19.60K |
| 2026-09-14 | €6.10 | -0.81% | €6.20 | €6.20 | €6.10 | 4.40K |
| 2026-09-11 | €6.15 | -3.91% | €6.20 | €6.20 | €6.15 | 5.80K |
| 2026-09-10 | €6.40 | 0.00% | €6.30 | €6.40 | €6.10 | 8.60K |
| 2026-09-09 | €6.40 | +6.67% | €5.90 | €6.40 | €5.90 | 11.60K |
| 2026-09-08 | €6.00 | -4.00% | €6.10 | €6.10 | €6.00 | 1.40K |
| 2026-09-07 | €6.25 | +3.31% | €6.15 | €6.30 | €5.90 | 9.80K |
| 2026-09-04 | €6.05 | +0.83% | €6.00 | €6.30 | €6.00 | 3.60K |
| 2026-09-03 | €6.00 | +5.26% | €5.70 | €6.25 | €5.70 | 16.00K |
| 2026-09-02 | €5.70 | +4.59% | €5.55 | €5.70 | €5.55 | 3.00K |
| 2026-09-01 | €5.45 | -0.91% | €5.45 | €5.45 | €5.45 | 600 |
| 2026-08-31 | €5.50 | +0.92% | €5.50 | €5.50 | €5.50 | 1.40K |
| 2026-08-28 | €5.45 | -0.91% | €5.45 | €5.45 | €5.45 | 400 |
| 2026-08-27 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 400 |
| 2026-08-26 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 0 |
| 2026-08-25 | €5.50 | -0.90% | €5.50 | €5.55 | €5.50 | 2.20K |
| 2026-08-24 | €5.55 | 0.00% | €5.45 | €5.70 | €5.45 | 7.20K |
| 2026-08-21 | €5.55 | +0.91% | €5.40 | €5.55 | €5.40 | 5.20K |
| 2026-08-20 | €5.50 | -0.90% | €5.50 | €5.50 | €5.50 | 200 |
| 2026-08-19 | €5.55 | 0.00% | €5.55 | €5.55 | €5.55 | 0 |
| 2026-08-18 | €5.55 | 0.00% | €5.50 | €5.60 | €5.50 | 3.60K |
| 2026-08-17 | €5.55 | 0.00% | €5.55 | €5.55 | €5.55 | 200 |
| 2026-08-14 | €5.55 | -2.63% | €5.60 | €5.70 | €5.55 | 3.80K |
| 2026-08-13 | €5.70 | +3.64% | €5.45 | €5.80 | €5.45 | 9.00K |
| 2026-08-12 | €5.50 | +1.85% | €5.40 | €5.50 | €5.35 | 5.80K |
| 2026-08-11 | €5.40 | -1.82% | €5.40 | €5.40 | €5.40 | 1.40K |
| 2026-08-10 | €5.50 | 0.00% | €5.50 | €5.70 | €5.50 | 6.60K |
| 2026-08-07 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 200 |
| 2026-08-06 | €5.50 | +1.85% | €5.35 | €5.60 | €5.35 | 5.00K |
| 2026-08-05 | €5.40 | -1.82% | €5.45 | €5.50 | €5.40 | 2.80K |
| 2026-08-04 | €5.50 | +4.76% | €5.35 | €5.65 | €5.25 | 13.00K |
| 2026-08-03 | €5.25 | -0.94% | €5.25 | €5.25 | €5.25 | 1.00K |
| 2026-07-31 | €5.30 | -2.75% | €5.35 | €5.35 | €5.30 | 1.60K |
| 2026-07-30 | €5.45 | +2.83% | €5.20 | €5.45 | €5.20 | 4.20K |
| 2026-07-29 | €5.30 | +1.92% | €5.25 | €5.30 | €5.20 | 4.20K |
| 2026-07-28 | €5.20 | +1.96% | €5.10 | €5.25 | €5.10 | 5.60K |
| 2026-07-27 | €5.10 | -5.56% | €5.30 | €5.30 | €5.00 | 8.60K |
| 2026-07-24 | €5.40 | +1.89% | €5.30 | €5.40 | €5.30 | 800 |
| 2026-07-23 | €5.30 | 0.00% | €5.30 | €5.45 | €5.25 | 2.80K |
| 2026-07-22 | €5.30 | -0.93% | €5.30 | €5.30 | €5.30 | 400 |
| 2026-07-21 | €5.35 | 0.00% | €5.35 | €5.35 | €5.35 | 0 |
| 2026-07-20 | €5.35 | +0.94% | €5.35 | €5.35 | €5.35 | 1.60K |
| 2026-07-17 | €5.30 | -0.93% | €5.40 | €5.40 | €5.30 | 1.20K |
| 2026-07-16 | €5.35 | -0.93% | €5.40 | €5.50 | €5.35 | 3.80K |
| 2026-07-15 | €5.40 | -2.70% | €5.45 | €5.45 | €5.30 | 4.40K |
| 2026-07-14 | €5.55 | +0.91% | €5.60 | €5.60 | €5.50 | 2.60K |
| 2026-07-13 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 2.60K |
| 2026-07-10 | €5.50 | 0.00% | €5.55 | €5.60 | €5.50 | 3.20K |
| 2026-07-09 | €5.50 | +1.85% | €5.45 | €5.50 | €5.45 | 1.00K |
| 2026-07-08 | €5.40 | -1.82% | €5.55 | €5.55 | €5.40 | 1.40K |
| 2026-07-07 | €5.50 | +0.92% | €5.50 | €5.50 | €5.50 | 200 |
| 2026-07-06 | €5.45 | +1.87% | €5.40 | €5.45 | €5.40 | 1.00K |
| 2026-07-03 | €5.35 | 0.00% | €5.40 | €5.45 | €5.30 | 8.40K |
| 2026-07-02 | €5.35 | -2.73% | €5.50 | €5.60 | €5.35 | 4.60K |
| 2026-07-01 | €5.50 | -1.79% | €5.50 | €5.50 | €5.40 | 3.20K |
| 2026-06-30 | €5.60 | -3.45% | €5.65 | €5.75 | €5.55 | 3.40K |
| 2026-06-29 | €5.80 | +5.45% | €5.40 | €5.80 | €5.40 | 5.00K |
| 2026-06-26 | €5.50 | +3.77% | €5.20 | €5.60 | €5.20 | 9.00K |
| 2026-06-25 | €5.30 | -2.75% | €5.50 | €5.65 | €5.30 | 14.00K |
| 2026-06-24 | €5.45 | -5.22% | €5.75 | €5.75 | €5.45 | 11.40K |
| 2026-06-23 | €5.75 | -2.54% | €5.80 | €5.95 | €5.75 | 800 |
| 2026-06-22 | €5.90 | -4.84% | €6.25 | €6.30 | €5.80 | 17.20K |
| 2026-06-19 | €6.20 | -2.36% | €6.50 | €6.70 | €6.05 | 54.40K |
| 2026-06-18 | €6.35 | -1.55% | €6.40 | €6.80 | €6.00 | 37.40K |
| 2026-06-17 | €6.45 | +12.17% | €5.75 | €6.50 | €5.60 | 41.60K |
| 2026-06-16 | €5.75 | 0.00% | €5.65 | €5.80 | €5.65 | 6.60K |
| 2026-06-15 | €5.75 | -1.71% | €5.95 | €6.05 | €5.70 | 7.80K |
| 2026-06-12 | €5.85 | 0.00% | €5.85 | €6.05 | €5.85 | 5.00K |
| 2026-06-11 | €5.85 | +0.86% | €5.75 | €6.05 | €5.70 | 6.40K |
| 2026-06-10 | €5.80 | -4.92% | €6.15 | €6.15 | €5.80 | 5.60K |
| 2026-06-09 | €6.10 | -3.17% | €6.40 | €6.50 | €6.10 | 8.20K |
| 2026-06-08 | €6.30 | +1.61% | €6.10 | €6.30 | €6.10 | 1.60K |
| 2026-06-05 | €6.20 | -4.62% | €6.50 | €6.80 | €6.20 | 16.00K |
| 2026-06-04 | €6.50 | -6.47% | €6.95 | €7.25 | €6.45 | 34.60K |
| 2026-06-03 | €6.95 | +7.75% | €6.45 | €7.45 | €6.40 | 82.40K |
| 2026-06-02 | €6.45 | +19.44% | €5.35 | €6.45 | €5.35 | 74.40K |
| 2026-06-01 | €5.40 | +3.85% | €5.30 | €5.40 | €5.20 | 4.00K |
| 2026-05-29 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 800 |