Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Brussels - Delayed Quote EUR

Econocom Group SE (ECONB.BR)

1.8180
+0.0080
+(0.44%)
At close: April 23 at 5:35:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20251.81801.83001.81501.81801.818022,258
Apr 22, 20251.80001.82001.77401.81001.81008,579
Apr 17, 20251.82001.82001.80001.81801.81804,294
Apr 16, 20251.78001.82001.77601.82001.820032,617
Apr 15, 20251.75001.76401.75001.76401.764012,459
Apr 14, 20251.71001.75001.71001.74001.740017,114
Apr 11, 20251.68001.75001.68001.72001.72006,570
Apr 10, 20251.80001.80601.72001.72001.720042,429
Apr 9, 20251.77001.80001.73201.73201.732038,741
Apr 8, 20251.71001.77201.70001.76801.768049,715
Apr 7, 20251.69001.69601.55001.65201.652053,281
Apr 4, 20251.77001.77401.73801.74001.740057,277
Apr 3, 20251.77001.79201.77001.78201.782011,562
Apr 2, 20251.78801.80601.77401.78801.788013,719
Apr 1, 20251.83001.83001.77401.77401.774039,439
Mar 31, 20251.83001.83001.79601.80001.800016,619
Mar 28, 20251.83601.83801.80801.82001.820013,334
Mar 27, 20251.84001.84201.82401.82401.82408,831
Mar 26, 20251.83801.84801.83801.84001.84006,502
Mar 25, 20251.83001.84001.82201.84001.840027,397
Mar 24, 20251.83001.83001.80801.81001.810018,096
Mar 21, 20251.83001.83001.82001.82001.820019,198
Mar 20, 20251.80801.83001.80801.82001.820024,022
Mar 19, 20251.81401.82801.81001.82001.820029,739
Mar 18, 20251.81801.81801.80001.81001.810011,522
Mar 17, 20251.81001.81401.80001.81401.814030,223
Mar 14, 20251.77001.81001.77001.81001.810030,285
Mar 13, 20251.79001.79001.78001.78801.78808,277
Mar 12, 20251.79001.79001.77001.79001.790018,335
Mar 11, 20251.80001.80001.78201.78201.782022,242
Mar 10, 20251.80001.81801.79801.80001.800024,279
Mar 7, 20251.80201.82001.80001.80401.804013,391
Mar 6, 20251.82001.84201.80201.80201.802013,244
Mar 5, 20251.81001.84401.80201.83001.830020,096
Mar 4, 20251.80201.83401.80201.80601.806023,747
Mar 3, 20251.78201.84801.78201.84001.840046,109
Feb 28, 20251.81601.81601.79001.79001.790015,156
Feb 27, 20251.79601.84801.79201.80601.806022,018
Feb 26, 20251.78001.80001.78001.80001.800013,671
Feb 25, 20251.78201.80001.78201.78201.782017,067
Feb 24, 20251.80001.80001.77001.79001.790021,259
Feb 21, 20251.82801.82801.79001.80001.800018,316
Feb 20, 20251.81801.82001.79001.80001.800025,228
Feb 19, 20251.79001.84001.79001.80001.800079,635
Feb 18, 20251.81201.86001.81001.85001.850048,574
Feb 17, 20251.83001.85801.78601.81801.818044,454
Feb 14, 20251.77001.81001.74001.81001.8100163,659
Feb 13, 20251.80001.89001.80001.89001.890087,743
Feb 12, 20251.79001.79201.76401.76401.764045,860
Feb 11, 20251.77001.79601.76401.79001.790016,762
Feb 10, 20251.77001.79601.77001.77001.770026,719
Feb 7, 20251.80601.80601.77201.77401.774022,764
Feb 6, 20251.79401.82001.77401.80401.804027,934
Feb 5, 20251.75401.80401.75401.77001.770032,674
Feb 4, 20251.77801.80401.75801.79001.790011,478
Feb 3, 20251.81001.81001.77001.77401.774013,445
Jan 31, 20251.74801.82401.74801.80801.808080,743
Jan 30, 20251.77001.77001.73001.74801.748050,890
Jan 29, 20251.75001.77401.74401.76401.764047,845
Jan 28, 20251.77001.77001.74601.76001.760016,089
Jan 27, 20251.75001.77001.75001.77001.770030,880
Jan 24, 20251.76201.78201.75001.75201.752052,951
Jan 23, 20251.78401.78801.77601.77601.776034,935
Jan 22, 20251.78401.81801.78401.79801.798033,439
Jan 21, 20251.82001.82001.78001.78001.780042,620
Jan 20, 20251.81001.82801.80001.82401.824012,353
Jan 17, 20251.83001.84801.80001.80001.800033,103
Jan 16, 20251.85201.86001.82401.82401.824012,114
Jan 15, 20251.84401.90001.83201.85201.852048,284
Jan 14, 20251.88801.88801.85001.85001.85006,710
Jan 13, 20251.86001.87801.85201.86801.868018,427
Jan 10, 20251.86001.86801.85001.86601.86608,420
Jan 9, 20251.82401.87201.82201.86201.862021,868
Jan 8, 20251.90001.90001.81401.82001.820061,962
Jan 7, 20251.95601.95601.90001.90001.900015,411
Jan 6, 20251.94001.95801.93601.94401.944039,928
Jan 3, 20251.90001.93001.90001.92001.920015,240
Jan 2, 20251.90001.92601.88801.92201.922021,665
Dec 31, 20241.87201.87801.86001.86401.864029,104
Dec 30, 20241.86001.89001.86001.88001.880022,624
Dec 27, 20241.87001.89201.86001.86801.868031,893
Dec 24, 20241.90201.90201.82601.89001.890043,489
Dec 23, 20241.90001.93001.87801.93001.930026,596
Dec 20, 20241.84801.90001.83601.90001.900048,742
Dec 19, 20241.82001.84801.81201.84801.848022,511
Dec 18, 20241.85001.85001.81001.82601.826026,575
Dec 17, 20241.87001.89801.83801.83801.838028,092
Dec 16, 20241.86201.88001.81401.87001.870059,976
Dec 13, 20241.90001.92001.89001.92001.920025,261
Dec 12, 20241.92001.92001.88001.89001.890030,218
Dec 11, 20241.90201.91001.90001.90001.900017,526
Dec 10, 20241.91001.92001.90001.90201.902015,075
Dec 9, 20241.93001.93201.91001.91001.910033,322
Dec 6, 20241.94001.97401.92401.92401.924052,509
Dec 5, 20241.97001.98001.94001.97201.972091,946
Dec 4, 20242.00002.00001.94801.94801.948029,353
Dec 3, 20241.95001.97401.95001.96001.960045,371
Dec 2, 20241.98201.98201.96001.96001.96008,694
Nov 29, 20241.98001.99801.97801.99601.996025,695
Nov 28, 20242.00002.00501.98001.98001.980066,949
Nov 27, 20242.00502.01501.98002.00002.000025,364
Nov 26, 20242.00002.01002.00002.00502.005025,953
Nov 25, 20242.04002.04002.00502.03502.035025,842
Nov 22, 20242.04002.04001.99802.04002.040017,805
Nov 21, 20242.00002.05502.00002.05502.055022,298
Nov 20, 20242.04502.05502.03002.03502.035056,812
Nov 19, 20242.03502.04002.02502.04002.040037,391
Nov 18, 20242.03002.04502.02502.04502.045030,171
Nov 15, 20242.00002.03002.00002.03002.0300186,261
Nov 14, 20242.03002.04002.03002.04002.040018,013
Nov 13, 20241.98002.04001.98002.03002.030048,001
Nov 12, 20241.98002.02001.98002.02002.0200119,660
Nov 11, 20242.00002.02001.99001.99001.99003,358
Nov 8, 20242.04002.04002.03002.03502.035041,530
Nov 7, 20241.99802.05001.99202.04002.040086,469
Nov 6, 20242.01002.01502.01002.01502.015035,151
Nov 5, 20241.98402.02001.97802.02002.020037,862
Nov 4, 20241.97201.98801.95001.98801.988050,035
Nov 1, 20241.97201.98801.97201.98401.98407,733
Oct 31, 20241.96201.99401.95401.97201.972019,526
Oct 30, 20241.98602.00501.95001.95001.9500290,969
Oct 29, 20241.95002.01001.95002.00002.000048,151
Oct 28, 20242.00002.01501.95002.01502.015060,063
Oct 25, 20242.05002.07001.97001.97401.974048,359
Oct 24, 20242.06502.07502.05002.05002.050018,738
Oct 23, 20241.95002.10001.95002.05002.05002,511,809
Oct 22, 20242.02502.02501.93201.94001.9400118,352
Oct 21, 20242.00002.01502.00002.01502.015034,517
Oct 18, 20241.99002.01001.99002.00002.000061,038
Oct 17, 20242.00502.02001.99002.02002.020013,579
Oct 16, 20241.97602.00001.97601.99601.996043,010
Oct 15, 20241.99002.00001.96401.97001.970033,747
Oct 14, 20242.00002.00001.99001.99001.990013,934
Oct 11, 20242.02002.02001.98002.00502.005026,483
Oct 10, 20242.00502.02002.00002.02002.02009,762
Oct 9, 20241.99002.01501.99002.01002.010034,730
Oct 8, 20241.99202.00501.98202.00502.005028,195
Oct 7, 20242.00502.01502.00502.01002.010011,273
Oct 4, 20242.00002.01001.99402.01002.010034,934
Oct 3, 20242.00002.01001.99202.00002.000011,723
Oct 2, 20242.00002.00501.98802.00002.000016,367
Oct 1, 20241.98802.02001.98801.98801.988018,804
Sep 30, 20242.00002.02502.00002.00002.000020,211
Sep 27, 20242.00002.02002.00002.02002.020017,377
Sep 26, 20242.00002.02001.98002.00502.005021,492
Sep 25, 20241.99202.01501.99001.99001.990049,906
Sep 24, 20242.02002.02501.99202.00502.005026,598
Sep 23, 20242.00002.03002.00002.02002.020021,048
Sep 20, 20242.03502.03502.00502.00502.005017,706
Sep 19, 20242.03502.04002.01502.04002.040037,091
Sep 18, 20242.03502.03502.01002.01502.01505,317
Sep 17, 20242.03002.04002.01002.01002.010015,986
Sep 16, 20242.02002.03502.02002.02002.020011,621
Sep 13, 20242.01002.04002.01002.04002.040013,255
Sep 12, 20242.01002.04002.00502.03002.030046,298
Sep 11, 20242.06002.07002.00502.01002.010065,883
Sep 10, 20242.06002.07002.04502.05502.055040,323
Sep 9, 20242.04002.07002.04002.05002.050011,610
Sep 6, 20242.05002.05502.02502.05502.055010,022
Sep 5, 20242.02502.05002.02502.02502.025014,467
Sep 4, 20242.04002.05002.03502.05002.050029,178
Sep 3, 20242.06002.06502.04002.04002.040033,688
Sep 2, 20242.04002.06002.04002.06002.06004,070
Aug 30, 20242.02502.08002.02502.07002.070028,819
Aug 29, 20242.04502.07002.02502.04002.040029,490
Aug 28, 20242.04502.07502.04002.04502.045040,065
Aug 27, 20242.02002.07002.02002.04002.040039,458
Aug 26, 20242.02502.06502.02502.04002.040087,750
Aug 23, 20242.09502.10002.04502.08002.080043,180
Aug 22, 20242.04502.10002.04502.04502.045023,150
Aug 21, 20242.04002.10002.04002.09002.090025,524
Aug 20, 20242.07502.10002.07502.08002.080016,631
Aug 19, 20242.02002.10002.02002.08002.080031,544
Aug 16, 20242.09502.10002.05502.05502.055026,941
Aug 15, 20242.00502.09502.00502.09002.090024,203
Aug 14, 20242.06002.06501.95201.98001.980072,611
Aug 13, 20242.14002.14502.05502.06002.060065,162
Aug 12, 20242.12002.14002.11002.12002.120041,751
Aug 9, 20242.10002.14002.09002.09002.090091,901
Aug 8, 20242.02502.04501.99402.04502.045092,767
Aug 7, 20241.94402.02001.94401.96001.960062,570
Aug 6, 20241.93001.95801.90401.92001.920036,341
Aug 5, 20241.90002.01501.90001.92801.928066,540
Aug 2, 20241.97001.98801.88001.98801.9880148,864
Aug 1, 20242.00502.04001.93201.93801.938041,995
Jul 31, 20241.97202.00001.97201.98001.980045,460
Jul 30, 20241.98001.99201.97201.97201.972037,532
Jul 29, 20242.00002.03001.96001.96001.9600124,098
Jul 26, 20242.11002.13002.01502.02502.0250119,537
Jul 25, 20242.17502.20002.08002.14002.140060,888
Jul 24, 20242.19002.26502.19002.19002.190021,602
Jul 23, 20242.23002.25002.21002.22002.220013,252
Jul 22, 20242.15002.24502.15002.19502.195028,565
Jul 19, 20242.24002.24002.11502.15002.150029,469
Jul 18, 20242.19002.20002.14502.15002.150036,627
Jul 17, 20242.25002.25002.17002.18002.180033,887
Jul 16, 20242.18002.25002.18002.22002.220023,717
Jul 15, 20242.27502.28002.18002.18002.180019,803
Jul 12, 20242.19502.29002.18502.27502.275033,399
Jul 11, 20242.17502.19002.17002.17002.170010,051
Jul 10, 20242.17502.18002.16002.17502.175019,620
Jul 9, 20242.20002.21502.15002.15002.150018,707
Jul 8, 20242.23502.24002.20002.20002.200026,537
Jul 5, 20242.22502.31002.22502.22502.225056,352
Jul 4, 20242.31502.32002.25502.25502.255018,131
Jul 3, 20242.19002.40002.18502.40002.400094,912
Jul 2, 20242.19502.19502.15002.16002.160017,194
Jul 1, 20242.12002.19502.12002.17002.170024,726
Jun 28, 2024 0.16 Dividend
Jun 28, 20242.09002.12002.05002.12002.120079,126
Jun 27, 20242.24002.24502.16502.16502.0050135,303
Jun 26, 20242.25002.25002.22002.24002.074540,455
Jun 25, 20242.24002.28502.23002.23002.065231,552
Jun 24, 20242.33502.33502.27502.28002.111554,993
Jun 21, 20242.30002.35002.27502.35002.176313,702
Jun 20, 20242.26002.34002.20502.30002.130072,903
Jun 19, 20242.34502.36002.17502.20002.0374155,909
Jun 18, 20242.33502.37502.33002.35502.181023,897
Jun 17, 20242.32002.36502.32002.32502.153227,670
Jun 14, 20242.32002.35002.31002.31502.143926,759
Jun 13, 20242.35002.35502.32502.32502.153222,269
Jun 12, 20242.35002.39002.33502.36502.190239,814
Jun 11, 20242.37002.40002.35502.36502.190224,558
Jun 10, 20242.37002.40502.37002.37502.19959,636
Jun 7, 20242.39502.41002.37502.37502.199545,086
Jun 6, 20242.32502.41002.32502.39502.218046,307
Jun 5, 20242.40002.41502.37502.38502.208711,803
Jun 4, 20242.37002.41002.35502.39502.218017,105
Jun 3, 20242.40002.42002.37002.37002.194821,643
May 31, 20242.41502.45002.38002.41002.231959,919
May 30, 20242.40002.43502.40002.41502.236518,167
May 29, 20242.42002.42502.40002.41502.236530,448
May 28, 20242.40002.46502.40002.40502.227357,532
May 27, 20242.30502.45002.30502.42502.245898,121
May 24, 20242.27502.29002.26002.29002.1208105,078
May 23, 20242.27502.29502.26502.29002.120827,642
May 22, 20242.30502.31002.25502.28502.116187,412
May 21, 20242.30002.31502.30002.31502.143915,987
May 20, 20242.32002.33002.30002.30002.130064,892
May 17, 20242.33002.36002.32502.32502.153245,170
May 16, 20242.34502.35502.33502.34002.167148,306
May 15, 20242.36002.40002.33502.34502.171774,803
May 14, 20242.33002.40002.33002.35002.176342,828
May 13, 20242.34502.41502.34502.40002.222634,445
May 10, 20242.37002.43502.35002.38002.204156,886
May 9, 20242.35002.36002.30502.36002.185616,646
May 8, 20242.33002.36002.32002.33502.162439,252
May 7, 20242.28502.35002.28502.31502.143935,567
May 6, 20242.22002.29002.22002.28002.111539,615
May 3, 20242.17502.24502.17502.22002.055920,406
May 2, 20242.22002.22002.16002.18502.023582,678
Apr 30, 20242.20002.24502.20002.20002.037448,503
Apr 29, 20242.20002.23502.20002.22002.055959,217
Apr 26, 20242.18002.18502.16002.18502.023537,874
Apr 25, 20242.19002.22002.16502.17502.014332,703
Apr 24, 20242.24502.26002.19002.19002.028282,196
Apr 23, 20242.28502.31002.22502.22502.0606118,203

Related Tickers

CTAC.AS Ctac N.V.
3.3700
+1.20%
 
DELTA.BD Delta Technologies Nyrt.
57.20
-0.17%
 
ADN1.F adesso SE
97.10
+3.74%
 
ALITL.PA IT Link SA
23.95
+1.70%
 
1S3.F SeSa S.p.A.
68.05
+5.83%
 
KUD.SW Kudelski SA
1.1900
-1.65%
 
KTN.DE Kontron AG
22.00
+2.33%
 
NEDAP.AS Nedap N.V.
60.10
-1.48%
 
NA9.DE Nagarro SE
67.60
+3.76%
 
UIS Unisys Corporation
4.0700
+2.26%