Eurocommercial Properties NV ECMPA
EURONEXT · Netherlands · Finance
€25.50-0.65 (-2.49%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €25.55 | -2.29% | €26.00 | €26.00 | €25.45 | 77.93K |
| 2026-09-30 | €26.15 | -1.13% | €26.65 | €26.65 | €26.00 | 80.90K |
| 2026-09-29 | €26.45 | 0.00% | €26.50 | €26.65 | €26.40 | 34.72K |
| 2026-09-28 | €26.45 | -0.94% | €26.80 | €26.90 | €26.45 | 33.20K |
| 2026-09-25 | €26.70 | +0.56% | €26.80 | €27.00 | €26.45 | 75.64K |
| 2026-09-24 | €26.55 | 0.00% | €26.55 | €26.85 | €26.45 | 49.27K |
| 2026-09-23 | €26.55 | -2.57% | €27.15 | €27.23 | €26.30 | 73.75K |
| 2026-09-22 | €27.25 | +1.68% | €26.90 | €27.30 | €26.65 | 76.10K |
| 2026-09-21 | €26.80 | +0.56% | €27.10 | €27.10 | €26.55 | 37.54K |
| 2026-09-18 | €26.65 | -3.09% | €27.40 | €27.40 | €26.65 | 136.38K |
| 2026-09-17 | €27.50 | +1.48% | €27.05 | €27.65 | €26.90 | 219.70K |
| 2026-09-16 | €27.10 | +1.31% | €26.80 | €27.30 | €26.80 | 51.38K |
| 2026-09-15 | €26.75 | +0.56% | €26.55 | €26.80 | €26.45 | 57.66K |
| 2026-09-14 | €26.60 | +0.19% | €26.60 | €26.85 | €26.55 | 33.64K |
| 2026-09-11 | €26.55 | -0.38% | €26.80 | €26.80 | €26.50 | 32.98K |
| 2026-09-10 | €26.65 | -0.37% | €26.60 | €27.05 | €26.60 | 35.10K |
| 2026-09-09 | €26.75 | -1.47% | €27.15 | €27.25 | €26.60 | 51.59K |
| 2026-09-08 | €27.15 | -0.18% | €27.25 | €27.35 | €27.00 | 33.97K |
| 2026-09-07 | €27.20 | -1.63% | €27.60 | €27.60 | €27.10 | 35.31K |
| 2026-09-04 | €27.65 | +0.73% | €27.45 | €27.75 | €27.45 | 19.78K |
| 2026-09-03 | €27.45 | +0.37% | €27.40 | €27.65 | €27.30 | 45.61K |
| 2026-09-02 | €27.35 | +0.74% | €26.95 | €27.35 | €26.95 | 48.67K |
| 2026-09-01 | €27.15 | +0.37% | €27.15 | €27.30 | €26.80 | 47.37K |
| 2026-08-31 | €27.05 | -2.17% | €27.60 | €27.75 | €27.05 | 121.23K |
| 2026-08-28 | €27.65 | +3.17% | €27.05 | €27.90 | €26.95 | 102.19K |
| 2026-08-27 | €26.80 | -1.29% | €27.05 | €27.15 | €26.60 | 84.16K |
| 2026-08-26 | €27.15 | +0.18% | €27.15 | €27.35 | €26.95 | 57.56K |
| 2026-08-25 | €27.10 | +0.93% | €26.75 | €27.20 | €26.75 | 33.39K |
| 2026-08-24 | €26.85 | 0.00% | €26.95 | €27.05 | €26.80 | 31.98K |
| 2026-08-21 | €26.85 | +0.37% | €26.85 | €27.10 | €26.70 | 42.49K |
| 2026-08-20 | €26.75 | -0.56% | €26.95 | €27.15 | €26.75 | 33.87K |
| 2026-08-19 | €26.90 | +0.75% | €26.75 | €27.00 | €26.65 | 28.27K |
| 2026-08-18 | €26.70 | -0.93% | €26.90 | €27.05 | €26.70 | 44.33K |
| 2026-08-17 | €26.95 | -0.19% | €27.00 | €27.15 | €26.80 | 36.97K |
| 2026-08-14 | €27.00 | -0.37% | €27.40 | €27.40 | €26.85 | 26.82K |
| 2026-08-13 | €27.10 | +0.18% | €27.10 | €27.35 | €27.05 | 29.32K |
| 2026-08-12 | €27.05 | -1.28% | €27.45 | €27.50 | €26.85 | 52.83K |
| 2026-08-11 | €27.40 | 0.00% | €27.45 | €27.55 | €27.25 | 31.45K |
| 2026-08-10 | €27.40 | -1.08% | €27.60 | €27.65 | €27.30 | 26.37K |
| 2026-08-07 | €27.70 | -0.54% | €27.80 | €27.80 | €27.30 | 38.30K |
| 2026-08-06 | €27.85 | -0.36% | €28.00 | €28.10 | €27.70 | 37.77K |
| 2026-08-05 | €27.95 | -0.53% | €28.10 | €28.20 | €27.90 | 40.99K |
| 2026-08-04 | €28.10 | -0.35% | €28.15 | €28.40 | €28.10 | 55.97K |
| 2026-08-03 | €28.20 | +0.71% | €28.15 | €28.20 | €27.95 | 58.23K |
| 2026-07-31 | €28.00 | +0.36% | €28.00 | €28.20 | €27.85 | 82.57K |
| 2026-07-30 | €27.90 | +0.90% | €27.60 | €28.10 | €27.60 | 93.04K |
| 2026-07-29 | €27.65 | +0.36% | €27.55 | €27.70 | €27.40 | 44.00K |
| 2026-07-28 | €27.55 | +1.29% | €27.25 | €27.70 | €27.25 | 48.28K |
| 2026-07-27 | €27.20 | +0.37% | €27.45 | €27.45 | €27.20 | 51.70K |
| 2026-07-24 | €27.10 | +0.37% | €27.10 | €27.25 | €27.00 | 32.82K |
| 2026-07-23 | €27.00 | -0.74% | €27.20 | €27.40 | €26.95 | 80.44K |
| 2026-07-22 | €27.20 | +2.26% | €26.60 | €27.20 | €26.40 | 64.08K |
| 2026-07-21 | €26.60 | -1.66% | €27.05 | €27.05 | €26.45 | 71.00K |
| 2026-07-20 | €27.05 | +0.37% | €26.90 | €27.10 | €26.70 | 49.37K |
| 2026-07-17 | €26.95 | +0.37% | €26.65 | €26.95 | €26.65 | 54.65K |
| 2026-07-16 | €26.85 | 0.00% | €26.90 | €26.95 | €26.65 | 39.10K |
| 2026-07-15 | €26.85 | +0.56% | €26.75 | €27.15 | €26.50 | 50.90K |
| 2026-07-14 | €26.70 | 0.00% | €26.70 | €26.80 | €26.40 | 56.32K |
| 2026-07-13 | €26.70 | -0.19% | €26.75 | €26.95 | €26.70 | 23.83K |
| 2026-07-10 | €26.75 | -0.19% | €27.15 | €27.15 | €26.75 | 57.78K |
| 2026-07-09 | €26.80 | +0.19% | €26.90 | €27.00 | €26.75 | 53.79K |
| 2026-07-08 | €26.75 | -2.01% | €27.20 | €27.25 | €26.60 | 84.95K |
| 2026-07-07 | €27.30 | +0.18% | €27.40 | €27.45 | €27.25 | 42.96K |
| 2026-07-06 | €27.25 | -0.73% | €27.35 | €27.60 | €27.25 | 28.78K |
| 2026-07-03 | €27.45 | 0.00% | €27.40 | €27.65 | €27.40 | 28.86K |
| 2026-07-02 | €27.45 | +1.10% | €27.10 | €27.60 | €27.10 | 50.63K |
| 2026-07-01 | €27.15 | -0.55% | €27.30 | €27.35 | €27.00 | 49.89K |
| 2026-06-30 | €27.30 | -1.27% | €27.65 | €27.75 | €27.20 | 71.40K |
| 2026-06-29 | €27.65 | -0.36% | €27.75 | €27.80 | €27.50 | 31.43K |
| 2026-06-26 | €27.75 | +1.28% | €27.70 | €27.90 | €27.45 | 38.94K |
| 2026-06-25 | €27.40 | -0.18% | €27.50 | €27.65 | €27.40 | 51.03K |
| 2026-06-24 | €27.45 | +0.55% | €27.50 | €27.70 | €27.20 | 43.37K |
| 2026-06-23 | €27.30 | -0.73% | €27.40 | €27.50 | €27.20 | 50.90K |
| 2026-06-22 | €27.50 | +1.85% | €27.00 | €27.50 | €26.90 | 39.78K |
| 2026-06-19 | €27.00 | -1.46% | €27.35 | €27.35 | €26.95 | 68.26K |
| 2026-06-18 | €27.40 | 0.00% | €27.40 | €27.40 | €26.85 | 48.64K |
| 2026-06-17 | €27.40 | -0.90% | €27.70 | €27.75 | €27.30 | 61.00K |
| 2026-06-16 | €27.65 | -0.72% | €27.95 | €28.05 | €27.65 | 65.66K |
| 2026-06-15 | €27.85 | -0.71% | €28.20 | €28.40 | €27.50 | 68.07K |
| 2026-06-12 | €28.05 | +1.08% | €27.80 | €28.10 | €27.75 | 62.29K |
| 2026-06-11 | €27.75 | +0.54% | €27.55 | €27.90 | €27.55 | 54.21K |
| 2026-06-10 | €27.60 | +1.85% | €27.15 | €27.90 | €27.15 | 77.23K |
| 2026-06-09 | €27.10 | +0.74% | €26.95 | €27.30 | €26.90 | 62.06K |
| 2026-06-08 | €26.90 | +0.56% | €26.55 | €27.15 | €26.50 | 78.75K |
| 2026-06-05 | €26.75 | +0.38% | €26.60 | €27.00 | €26.60 | 48.06K |
| 2026-06-04 | €26.65 | -4.31% | €26.70 | €27.00 | €26.50 | 103.26K |
| 2026-06-03 | €27.85 | -1.24% | €28.50 | €28.50 | €27.60 | 118.71K |
| 2026-06-02 | €28.20 | -1.40% | €28.65 | €29.05 | €28.15 | 142.52K |
| 2026-06-01 | €28.60 | -1.89% | €29.15 | €29.20 | €28.45 | 144.94K |
| 2026-05-29 | €29.15 | +0.52% | €29.20 | €29.50 | €29.05 | 139.18K |