UK markets open in 6 hours 43 minutes

Econocom Group SE (0RPX.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.3650-0.0100 (-0.30%)
At close: 04:00PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242.33752.34502.33502.34502.3450149
07 May 20242.26502.34002.28502.34002.3400184
03 May 20242.19252.25002.21002.21502.2150192
02 May 20242.17752.20502.17502.19002.19001,662
01 May 2024------
30 Apr 20242.18752.22502.19002.19002.19001,865
29 Apr 20242.20002.22502.18502.20502.20503,505
26 Apr 20242.17752.18512.16002.18512.1851378
25 Apr 20242.20502.21502.17502.19002.1900241
24 Apr 20242.28002.19502.19002.19002.1900275
23 Apr 20242.28502.26502.22502.22502.2250400
22 Apr 20242.31252.30002.27502.28492.28491,459
19 Apr 20242.15752.31002.18002.29992.29999,839
18 Apr 20242.13752.17992.17992.17992.17991,477
17 Apr 20242.17752.17502.15492.16002.16002,316
16 Apr 20242.17752.16002.15002.16002.1600628
15 Apr 20242.20002.20502.18002.18002.1800968
12 Apr 20242.18752.23002.22002.23002.2300245
11 Apr 20242.24002.18002.16502.16502.1650328
10 Apr 20242.15752.21502.14502.18502.18506,201
09 Apr 20242.16252.14522.14502.14522.14521,600
08 Apr 20242.15752.17002.17002.17002.1700141
05 Apr 20242.17752.17002.14502.16002.1600172
04 Apr 20242.14752.20002.15002.15002.1500470
03 Apr 20242.12752.13512.12002.13502.1350742
02 Apr 20242.14752.15002.10002.10502.1050246
28 Mar 20242.09502.13502.09502.12502.1250424
27 Mar 20242.08002.11522.09502.11522.1152920
26 Mar 20242.08002.12502.10492.10492.10491,594
25 Mar 20242.08002.11502.07002.11502.11503,359
22 Mar 20242.10252.12002.08492.08492.08492,504
21 Mar 20242.10252.12502.08502.10992.1099289
20 Mar 20242.01202.09492.02002.09492.0949314
19 Mar 20242.07002.03002.02002.02492.0249164
18 Mar 20242.10252.06992.06992.06992.0699171
15 Mar 20242.08002.11002.09492.09492.0949242
14 Mar 20242.13252.10502.10502.10502.10501
13 Mar 20242.09002.12002.11982.11982.119885
12 Mar 20242.08502.10002.10002.10002.10009,189
11 Mar 20242.09502.08502.07002.07002.07001
08 Mar 20242.09002.09002.09002.09002.0900-
07 Mar 20242.08002.14502.13002.14502.14501
06 Mar 20242.10252.06002.06002.06002.0600257
05 Mar 20242.12752.08002.07012.07012.0701623
04 Mar 20242.08002.08992.08502.08982.08981,601
01 Mar 20242.00002.09502.06502.08022.08022,623
29 Feb 20242.06502.05002.04492.04492.044912,737
28 Feb 20242.10752.09002.06002.07502.07501,505
27 Feb 20242.13252.12502.11502.11502.11501,751
26 Feb 20242.15752.15002.13502.13502.135013,096
23 Feb 20242.18752.12002.11002.12002.1200177
22 Feb 20242.16252.18502.16502.16502.1650150
21 Feb 20242.17752.17002.13002.16002.1600131
20 Feb 20242.24502.19002.19002.19002.19002,066
19 Feb 20242.21002.24982.20502.24982.24983,414
16 Feb 20242.20002.19502.17502.17502.1750136
15 Feb 20242.22002.21502.18502.18502.18501,353
14 Feb 20242.24002.28002.24482.24482.24487,713
13 Feb 20242.18752.19502.16002.19502.19503,740
12 Feb 20242.21002.20002.19002.19002.19006,705
09 Feb 20242.20502.20002.18002.19492.1949735
08 Feb 20242.18252.23502.17002.20492.2049364
07 Feb 20242.22502.20002.18002.18512.18511,389
06 Feb 20242.26502.27002.20502.21982.219812,454
05 Feb 20242.30252.33502.27012.27012.2701210
02 Feb 20242.31752.31502.29002.29512.29511,762
01 Feb 20242.34252.33502.30512.30512.305121
31 Jan 20242.30752.36002.34502.36002.3600110
30 Jan 20242.35752.33002.33002.33002.3300-
29 Jan 20242.38752.39002.37002.38002.380059
26 Jan 20242.32752.38022.37502.38022.38021,277
25 Jan 20242.34752.36002.34492.34492.34492,443
24 Jan 2024------
23 Jan 2024------
22 Jan 20242.55752.56502.54502.55502.5550159
19 Jan 20242.60002.54002.51002.51502.515014,617
18 Jan 20242.51752.55002.52502.53002.53006,475
17 Jan 20242.54752.55002.53002.54512.5451695
16 Jan 20242.55752.56502.55002.56502.56502,843
15 Jan 20242.57752.58502.55002.57002.57001,232
12 Jan 20242.54752.59502.57502.58502.58502,916
11 Jan 20242.53752.57502.54502.56002.56007,521
10 Jan 20242.56252.58002.55632.55632.55631,095
09 Jan 20242.58752.58002.57002.57462.57464,148
08 Jan 20242.56752.63002.60492.60492.60493,566
05 Jan 20242.54752.58502.54002.58502.585010,227
04 Jan 20242.55252.56002.55002.55492.55491,543
03 Jan 20242.61502.58002.53002.55502.55502,784
02 Jan 20242.54752.62502.61002.61502.61502,451
29 Dec 20232.53752.57502.57002.57002.57006,724
28 Dec 20232.53252.58502.54002.56002.56003,415
27 Dec 20232.56752.60502.55992.55992.55993,986
22 Dec 20232.54252.60002.52502.56992.569912,710
21 Dec 20232.62502.56002.46002.55502.555030,756
20 Dec 20232.64502.70002.63492.63492.63497,718
19 Dec 20232.64002.69502.66992.66992.66991,921
18 Dec 20232.60002.65502.61502.63492.63495,511
15 Dec 20232.62002.68502.65512.65512.65512,958
14 Dec 20232.56752.64002.60002.63512.63512,619
13 Dec 20232.60002.64502.54992.54992.54998,811
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...