Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Ecomembrane spa | ECMB | Italy | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
6.10 | 6.10 | 6.25 | 6.25 | 6.15 |
ECMB Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 6.00 | 6.40 | 5.80 | 6.11 | 8,650 | 0.25 | 4.17% |
1 Month | 5.45 | 6.40 | 5.20 | 5.54 | 9,444 | 0.80 | 14.68% |
3 Months | 5.90 | 6.40 | 4.96 | 5.54 | 7,408 | 0.35 | 5.93% |
6 Months | 7.58 | 7.86 | 4.96 | 5.93 | 5,283 | -1.33 | -17.55% |
1 Year | 8.04 | 10.15 | 4.96 | 6.78 | 3,863 | -1.79 | -22.26% |
3 Years | 8.55 | 10.15 | 4.96 | 7.04 | 4,175 | -2.30 | -26.90% |
5 Years | 8.55 | 10.15 | 4.96 | 7.04 | 4,175 | -2.30 | -26.90% |
ECMB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 Jun 2024 | 6.25 | 0.05 | 0.81% | 6.10 | 6.25 | 6.10 | 2,600 |
07 Jun 2024 | 6.20 | 0.15 | 2.48% | 6.15 | 6.40 | 6.15 | 19,000 |
06 Jun 2024 | 6.05 | 0.25 | 4.31% | 5.90 | 6.20 | 5.90 | 12,600 |
05 Jun 2024 | 5.80 | -0.20 | -3.33% | 6.00 | 6.10 | 5.80 | 2,800 |
04 Jun 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
01 Jun 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 200 |
31 May 2024 | 6.00 | -0.05 | -0.83% | 6.15 | 6.15 | 6.00 | 2,600 |
30 May 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0.00 |
29 May 2024 | 6.05 | 0.25 | 4.31% | 5.85 | 6.05 | 5.85 | 12,000 |
28 May 2024 | 5.80 | 0.10 | 1.75% | 5.80 | 5.80 | 5.80 | 200 |
25 May 2024 | 5.70 | -0.10 | -1.72% | 5.90 | 5.90 | 5.70 | 3,200 |
24 May 2024 | 5.80 | 0.20 | 3.57% | 5.70 | 5.80 | 5.70 | 1,400 |
23 May 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 200 |
22 May 2024 | 5.60 | -0.05 | -0.88% | 5.75 | 5.75 | 5.60 | 800 |
21 May 2024 | 5.65 | -0.15 | -2.59% | 5.80 | 5.80 | 5.65 | 1,800 |
18 May 2024 | 5.80 | 0.20 | 3.57% | 5.70 | 5.85 | 5.70 | 1,400 |
17 May 2024 | 5.60 | 0.20 | 3.70% | 5.40 | 5.60 | 5.40 | 8,200 |
16 May 2024 | 5.40 | 0.05 | 0.93% | 5.40 | 5.40 | 5.40 | 400 |
15 May 2024 | 5.35 | 0.10 | 1.90% | 5.35 | 5.45 | 5.35 | 3,200 |
14 May 2024 | 5.25 | -0.05 | -0.94% | 5.40 | 5.50 | 5.25 | 77,400 |
11 May 2024 | 5.30 | -0.10 | -1.85% | 5.45 | 5.45 | 5.20 | 22,600 |
10 May 2024 | 5.40 | 0.40 | 8.00% | 5.00 | 5.45 | 5.00 | 35,800 |
09 May 2024 | 5.00 | 0.00 | 0.00% | 5.10 | 5.50 | 4.96 | 15,600 |