Eurocommercial Properties N.V. (ECMPM) Price History
Daily open, high, low, close and volume for Eurocommercial Properties N.V. (ECMPM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €25.55 | €25.55 | €25.40 | €25.40 | 124 |
| 2026-10-08 | €25.20 | €25.20 | €25.20 | €25.20 | 4 |
| 2026-10-07 | €25.45 | €25.50 | €25.45 | €25.50 | 812 |
| 2026-10-06 | €25.65 | €25.65 | €25.65 | €25.65 | 13 |
| 2026-10-05 | €25.20 | €25.55 | €25.20 | €25.55 | 26 |
| 2026-10-02 | €25.30 | €25.30 | €25.30 | €25.30 | 9 |
| 2026-10-01 | €26.00 | €26.00 | €25.60 | €25.70 | 503 |
| 2026-09-30 | €26.40 | €26.40 | €26.05 | €26.05 | 1,009 |
| 2026-09-29 | €26.35 | €26.35 | €26.35 | €26.35 | 9 |
| 2026-09-28 | €26.55 | €26.55 | €26.55 | €26.55 | 10 |
| 2026-09-25 | €26.45 | €26.45 | €26.45 | €26.45 | 9 |
| 2026-09-24 | €26.65 | €26.65 | €26.60 | €26.60 | 648 |
| 2026-09-23 | €26.75 | €26.75 | €26.50 | €26.50 | 120 |
| 2026-09-22 | €26.85 | €27.15 | €26.85 | €27.10 | 677 |
| 2026-09-21 | €26.75 | €26.75 | €26.75 | €26.75 | 561 |
| 2026-09-18 | €27.00 | €27.00 | €26.80 | €26.80 | 120 |
| 2026-09-17 | €27.30 | €27.40 | €27.30 | €27.40 | 115 |
| 2026-09-16 | €27.00 | €27.00 | €26.95 | €26.95 | 117 |
| 2026-09-15 | €26.65 | €26.65 | €26.65 | €26.65 | 0 |
| 2026-09-14 | €26.65 | €26.65 | €26.65 | €26.65 | 0 |
| 2026-09-11 | €26.65 | €26.65 | €26.65 | €26.65 | 30 |
| 2026-09-10 | €26.75 | €26.75 | €26.75 | €26.75 | 0 |
| 2026-09-09 | €26.75 | €26.75 | €26.75 | €26.75 | 105 |
| 2026-09-08 | €27.15 | €27.15 | €27.15 | €27.15 | 105 |
| 2026-09-07 | €27.55 | €27.55 | €27.55 | €27.55 | 0 |
| 2026-09-04 | €27.55 | €27.55 | €27.55 | €27.55 | 0 |
| 2026-09-03 | €27.35 | €27.55 | €27.35 | €27.55 | 323 |
| 2026-09-02 | €27.00 | €27.00 | €27.00 | €27.00 | 808 |
| 2026-09-01 | €27.05 | €27.05 | €27.05 | €27.05 | 105 |
| 2026-08-31 | €27.85 | €27.85 | €27.45 | €27.45 | 615 |
| 2026-08-28 | €29.00 | €29.00 | €29.00 | €29.00 | 105 |
| 2026-08-27 | €26.75 | €29.40 | €26.75 | €29.40 | 330 |
| 2026-08-26 | €27.15 | €27.15 | €27.15 | €27.15 | 0 |
| 2026-08-25 | €27.15 | €27.15 | €27.15 | €27.15 | 0 |
| 2026-08-24 | €27.15 | €27.15 | €27.15 | €27.15 | 0 |
| 2026-08-21 | €27.15 | €27.15 | €27.15 | €27.15 | 29 |
| 2026-08-20 | €26.80 | €26.80 | €26.80 | €26.80 | 308 |
| 2026-08-19 | €26.85 | €26.85 | €26.85 | €26.85 | 500 |
| 2026-08-18 | €26.85 | €26.85 | €26.85 | €26.85 | 105 |
| 2026-08-17 | €27.25 | €27.25 | €27.25 | €27.25 | 0 |
| 2026-08-14 | €27.25 | €27.25 | €27.25 | €27.25 | 0 |
| 2026-08-13 | €27.25 | €27.25 | €27.25 | €27.25 | 105 |
| 2026-08-12 | €27.00 | €27.00 | €26.90 | €26.90 | 234 |
| 2026-08-11 | €27.35 | €27.35 | €27.35 | €27.35 | 0 |
| 2026-08-10 | €27.35 | €27.35 | €27.35 | €27.35 | 0 |
| 2026-08-07 | €27.75 | €27.75 | €27.35 | €27.35 | 210 |
| 2026-08-06 | €28.15 | €28.15 | €28.15 | €28.15 | 0 |
| 2026-08-05 | €28.15 | €28.15 | €28.15 | €28.15 | 60 |
| 2026-08-04 | €28.15 | €28.15 | €28.15 | €28.15 | 80 |
| 2026-08-03 | €28.25 | €28.25 | €28.25 | €28.25 | 50 |
| 2026-07-31 | €28.00 | €28.00 | €28.00 | €28.00 | 700 |
| 2026-07-30 | €27.60 | €28.10 | €27.60 | €28.10 | 280 |
| 2026-07-29 | €27.25 | €27.25 | €27.25 | €27.25 | 75 |
| 2026-07-28 | €27.60 | €27.60 | €27.45 | €27.45 | 765 |
| 2026-07-27 | €27.25 | €27.25 | €27.25 | €27.25 | 0 |
| 2026-07-24 | €27.25 | €27.25 | €27.25 | €27.25 | 0 |
| 2026-07-23 | €27.25 | €27.25 | €27.25 | €27.25 | 51 |
| 2026-07-22 | €26.50 | €26.85 | €26.50 | €26.85 | 610 |
| 2026-07-21 | €26.90 | €26.90 | €26.90 | €26.90 | 0 |
| 2026-07-20 | €26.90 | €26.90 | €26.90 | €26.90 | 0 |
| 2026-07-17 | €26.90 | €26.90 | €26.90 | €26.90 | 0 |
| 2026-07-16 | €26.75 | €26.90 | €26.75 | €26.90 | 185 |
| 2026-07-15 | €27.10 | €27.15 | €27.10 | €27.15 | 327 |
| 2026-07-14 | €26.75 | €26.75 | €26.75 | €26.75 | 0 |
| 2026-07-13 | €26.75 | €26.75 | €26.75 | €26.75 | 52 |
| 2026-07-10 | €27.15 | €27.15 | €27.15 | €27.15 | 7 |
| 2026-07-09 | €27.05 | €27.05 | €27.05 | €27.05 | 570 |
| 2026-07-08 | €26.80 | €26.80 | €26.80 | €26.80 | 53 |
| 2026-07-07 | €27.20 | €27.20 | €27.20 | €27.20 | 0 |
| 2026-07-06 | €27.20 | €27.20 | €27.20 | €27.20 | 40 |
| 2026-07-03 | €27.45 | €27.45 | €27.45 | €27.45 | 90 |
| 2026-07-02 | €27.40 | €27.45 | €27.40 | €27.40 | 895 |
| 2026-07-01 | €27.05 | €27.05 | €27.05 | €27.05 | 90 |
| 2026-06-30 | €27.30 | €27.30 | €27.30 | €27.30 | 105 |
| 2026-06-29 | €27.70 | €27.70 | €27.70 | €27.70 | 0 |
| 2026-06-26 | €27.80 | €27.80 | €27.70 | €27.70 | 705 |
| 2026-06-25 | €27.45 | €27.45 | €27.45 | €27.45 | 0 |
| 2026-06-24 | €27.45 | €27.45 | €27.45 | €27.45 | 0 |
| 2026-06-23 | €27.45 | €27.45 | €27.45 | €27.45 | 16 |
| 2026-06-22 | €27.05 | €27.05 | €27.05 | €27.05 | 171 |
| 2026-06-19 | €27.30 | €27.45 | €27.30 | €27.45 | 705 |
| 2026-06-18 | €26.95 | €26.95 | €26.95 | €26.95 | 1 |
| 2026-06-17 | €27.30 | €27.30 | €27.30 | €27.30 | 20 |
| 2026-06-16 | €27.70 | €27.70 | €27.70 | €27.70 | 0 |
| 2026-06-15 | €28.15 | €28.15 | €27.70 | €27.70 | 328 |
| 2026-06-12 | €27.75 | €27.75 | €27.75 | €27.75 | 0 |
| 2026-06-11 | €27.75 | €27.75 | €27.75 | €27.75 | 0 |
| 2026-06-10 | €27.75 | €27.75 | €27.75 | €27.75 | 110 |
| 2026-06-09 | €27.35 | €27.35 | €27.05 | €27.35 | 300 |
| 2026-06-08 | €26.70 | €27.05 | €26.70 | €27.05 | 167 |
| 2026-06-05 | €27.20 | €27.20 | €27.20 | €27.20 | 14 |
| 2026-06-04 | €27.20 | €27.20 | €26.80 | €26.80 | 182 |
| 2026-06-03 | €28.25 | €28.35 | €27.65 | €28.00 | 397 |
| 2026-06-02 | €28.40 | €28.65 | €28.40 | €28.65 | 164 |
| 2026-06-01 | €29.20 | €29.20 | €28.80 | €28.80 | 392 |
| 2026-05-29 | €29.60 | €29.60 | €29.60 | €29.60 | 1,258 |
| 2026-05-28 | €29.15 | €29.25 | €29.15 | €29.25 | 2,595 |
| 2026-05-27 | €28.75 | €28.75 | €28.75 | €28.75 | 0 |
| 2026-05-26 | €28.80 | €28.80 | €28.75 | €28.75 | 702 |
| 2026-05-25 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-05-22 | €28.30 | €28.55 | €28.30 | €28.55 | 140 |
| 2026-05-21 | €28.55 | €28.70 | €28.40 | €28.70 | 638 |
| 2026-05-20 | €28.00 | €28.00 | €28.00 | €28.00 | 42 |
| 2026-05-19 | €27.60 | €27.60 | €27.60 | €27.60 | 110 |
| 2026-05-18 | €27.25 | €27.25 | €27.25 | €27.25 | 0 |
| 2026-05-15 | €27.25 | €27.25 | €27.25 | €27.25 | 0 |
| 2026-05-14 | €27.25 | €27.25 | €27.25 | €27.25 | 0 |
| 2026-05-13 | €27.25 | €27.25 | €27.25 | €27.25 | 111 |
| 2026-05-12 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2026-05-11 | €27.60 | €27.60 | €27.60 | €27.60 | 110 |
| 2026-05-08 | €27.30 | €27.30 | €27.25 | €27.25 | 164 |
| 2026-05-07 | €27.70 | €27.70 | €27.70 | €27.70 | 110 |
| 2026-05-06 | €27.70 | €28.10 | €27.70 | €28.10 | 129 |
| 2026-05-05 | €27.30 | €27.30 | €27.30 | €27.30 | 75 |
| 2026-05-04 | €28.10 | €28.10 | €27.60 | €27.60 | 113 |
| 2026-04-30 | €28.00 | €28.00 | €28.00 | €28.00 | 0 |
| 2026-04-29 | €28.00 | €28.00 | €28.00 | €28.00 | 31 |
| 2026-04-28 | €28.10 | €28.10 | €28.10 | €28.10 | 0 |
| 2026-04-27 | €28.10 | €28.10 | €28.10 | €28.10 | 110 |
| 2026-04-24 | €28.50 | €28.50 | €28.50 | €28.50 | 0 |
| 2026-04-23 | €28.50 | €28.50 | €28.50 | €28.50 | 110 |
| 2026-04-22 | €28.90 | €28.90 | €28.90 | €28.90 | 9 |
| 2026-04-21 | €28.30 | €28.70 | €28.30 | €28.70 | 310 |
| 2026-04-20 | €28.35 | €28.35 | €28.35 | €28.35 | 0 |
| 2026-04-17 | €28.35 | €28.35 | €28.35 | €28.35 | 0 |
| 2026-04-16 | €28.35 | €28.35 | €28.35 | €28.35 | 70 |
| 2026-04-15 | €28.10 | €28.10 | €28.10 | €28.10 | 0 |
| 2026-04-14 | €28.10 | €28.10 | €28.10 | €28.10 | 110 |
| 2026-04-13 | €27.75 | €27.75 | €27.70 | €27.70 | 190 |
| 2026-04-10 | €28.10 | €28.25 | €28.10 | €28.10 | 1,680 |
| 2026-04-09 | €27.70 | €27.70 | €27.70 | €27.70 | 0 |
| 2026-04-08 | €27.10 | €27.70 | €27.10 | €27.70 | 230 |
| 2026-04-07 | €27.10 | €27.10 | €26.75 | €26.75 | 1,246 |
| 2026-04-02 | €26.75 | €26.75 | €26.75 | €26.75 | 74 |
| 2026-04-01 | €26.50 | €26.50 | €26.50 | €26.50 | 110 |
| 2026-03-31 | €26.00 | €26.15 | €26.00 | €26.15 | 672 |
| 2026-03-30 | €25.30 | €25.65 | €25.30 | €25.65 | 125 |
| 2026-03-27 | €25.40 | €25.40 | €25.00 | €25.30 | 1,068 |
| 2026-03-26 | €25.65 | €25.75 | €25.65 | €25.75 | 200 |
| 2026-03-25 | €26.00 | €26.00 | €26.00 | €26.00 | 0 |
| 2026-03-24 | €25.65 | €26.00 | €25.60 | €26.00 | 608 |
| 2026-03-23 | €25.40 | €26.05 | €25.05 | €26.05 | 1,184 |
| 2026-03-20 | €26.20 | €26.20 | €26.20 | €26.20 | 50 |
| 2026-03-19 | €26.55 | €26.55 | €26.55 | €26.55 | 110 |
| 2026-03-18 | €26.95 | €26.95 | €26.95 | €26.95 | 0 |
| 2026-03-17 | €26.70 | €26.95 | €26.70 | €26.95 | 300 |
| 2026-03-16 | €26.60 | €26.60 | €26.60 | €26.60 | 24 |
| 2026-03-13 | €26.50 | €26.60 | €26.25 | €26.25 | 3,420 |
| 2026-03-12 | €26.10 | €26.10 | €26.10 | €26.10 | 515 |
| 2026-03-11 | €26.50 | €26.50 | €26.50 | €26.50 | 139 |
| 2026-03-10 | €25.80 | €26.85 | €25.80 | €26.85 | 341 |
| 2026-03-09 | €25.75 | €25.75 | €25.40 | €25.40 | 1,015 |
| 2026-03-06 | €27.05 | €27.25 | €26.55 | €26.60 | 1,928 |
| 2026-03-05 | €27.45 | €27.45 | €27.45 | €27.45 | 131 |
| 2026-03-04 | €27.05 | €27.05 | €27.05 | €27.05 | 0 |
| 2026-03-03 | €27.75 | €27.75 | €26.95 | €27.05 | 1,420 |
| 2026-03-02 | €28.00 | €28.15 | €27.75 | €28.15 | 153 |
| 2026-02-27 | €28.40 | €28.40 | €28.10 | €28.40 | 1,820 |
| 2026-02-26 | €28.00 | €28.00 | €28.00 | €28.00 | 0 |
| 2026-02-25 | €27.60 | €28.00 | €27.60 | €28.00 | 547 |
| 2026-02-24 | €27.60 | €28.00 | €27.50 | €28.00 | 196 |
| 2026-02-23 | €27.25 | €27.25 | €27.25 | €27.25 | 110 |
| 2026-02-20 | €26.85 | €26.85 | €26.85 | €26.85 | 0 |
| 2026-02-19 | €26.85 | €26.85 | €26.85 | €26.85 | 100 |
| 2026-02-18 | €26.90 | €27.25 | €26.90 | €27.05 | 1,420 |
| 2026-02-17 | €26.50 | €26.85 | €26.50 | €26.80 | 1,931 |
| 2026-02-16 | €26.45 | €26.45 | €26.10 | €26.10 | 230 |
| 2026-02-13 | €26.00 | €26.05 | €26.00 | €26.05 | 373 |
| 2026-02-12 | €26.00 | €26.00 | €25.65 | €25.65 | 220 |
| 2026-02-11 | €26.00 | €26.40 | €26.00 | €26.40 | 868 |
| 2026-02-10 | €26.00 | €26.00 | €26.00 | €26.00 | 110 |
| 2026-02-09 | €25.70 | €25.70 | €25.65 | €25.65 | 76 |
| 2026-02-06 | €25.35 | €25.70 | €25.35 | €25.70 | 327 |
| 2026-02-05 | €25.00 | €25.00 | €25.00 | €25.00 | 0 |
| 2026-02-04 | €25.00 | €25.00 | €25.00 | €25.00 | 0 |
| 2026-02-03 | €25.05 | €25.05 | €25.00 | €25.00 | 5,387 |
| 2026-02-02 | €25.10 | €25.35 | €24.90 | €25.35 | 1,171 |
| 2026-01-30 | €24.75 | €25.05 | €24.70 | €24.90 | 5,113 |
| 2026-01-29 | €24.95 | €25.05 | €24.95 | €25.05 | 17 |
| 2026-01-28 | €24.90 | €25.10 | €24.90 | €25.10 | 508 |
| 2026-01-27 | €24.90 | €25.00 | €24.90 | €25.00 | 1,002 |
| 2026-01-26 | €24.80 | €24.95 | €24.80 | €24.95 | 260 |
| 2026-01-23 | €25.10 | €25.10 | €25.00 | €25.00 | 310 |
| 2026-01-22 | €25.35 | €25.35 | €25.35 | €25.35 | 500 |
| 2026-01-21 | €25.05 | €25.05 | €25.05 | €25.05 | 90 |
| 2026-01-20 | €25.05 | €25.05 | €24.95 | €24.95 | 210 |
| 2026-01-19 | €25.30 | €25.30 | €25.30 | €25.30 | 200 |
| 2026-01-16 | €25.65 | €25.65 | €25.30 | €25.30 | 320 |
| 2026-01-15 | €25.80 | €26.00 | €25.80 | €26.00 | 400 |
| 2026-01-14 | €25.80 | €25.80 | €25.80 | €25.80 | 90 |
| 2026-01-13 | €25.95 | €25.95 | €25.95 | €25.95 | 600 |
| 2026-01-12 | €26.30 | €26.30 | €25.95 | €25.95 | 322 |
| 2026-01-09 | €25.95 | €26.10 | €25.80 | €25.95 | 930 |
| 2026-01-08 | €27.05 | €27.05 | €26.75 | €27.00 | 712 |
| 2026-01-07 | €26.45 | €27.45 | €26.45 | €27.45 | 4,727 |
| 2026-01-06 | €26.00 | €26.40 | €26.00 | €26.40 | 576 |
| 2026-01-05 | €26.15 | €26.35 | €26.15 | €26.35 | 1,725 |
| 2026-01-02 | €26.65 | €26.65 | €25.60 | €25.85 | 2,789 |
| 2025-12-30 | €26.40 | €26.40 | €26.40 | €26.40 | 90 |
| 2025-12-29 | €26.25 | €26.25 | €26.25 | €26.25 | 0 |
| 2025-12-23 | €26.10 | €26.25 | €26.10 | €26.25 | 56 |
| 2025-12-22 | €26.10 | €26.10 | €26.10 | €26.10 | 90 |
| 2025-12-19 | €25.75 | €25.75 | €25.75 | €25.75 | 0 |
| 2025-12-18 | €25.75 | €25.75 | €25.75 | €25.75 | 35 |
| 2025-12-17 | €25.75 | €25.75 | €25.75 | €25.75 | 0 |
| 2025-12-16 | €25.75 | €25.75 | €25.75 | €25.75 | 247 |
| 2025-12-15 | €25.75 | €25.75 | €25.60 | €25.60 | 1,454 |
| 2025-12-12 | €25.70 | €25.70 | €25.60 | €25.60 | 604 |
| 2025-12-11 | €25.85 | €25.85 | €25.85 | €25.85 | 0 |
| 2025-12-10 | €25.85 | €25.85 | €25.85 | €25.85 | 0 |
| 2025-12-09 | €26.05 | €26.05 | €25.85 | €25.85 | 820 |
| 2025-12-08 | €26.20 | €26.20 | €26.20 | €26.20 | 0 |
| 2025-12-05 | €26.20 | €26.20 | €26.20 | €26.20 | 0 |
| 2025-12-04 | €26.55 | €26.55 | €26.20 | €26.20 | 731 |
| 2025-12-03 | €26.35 | €26.60 | €26.35 | €26.35 | 310 |
| 2025-12-02 | €26.50 | €26.50 | €26.25 | €26.25 | 347 |
| 2025-12-01 | €26.40 | €26.50 | €26.40 | €26.40 | 336 |
| 2025-11-28 | €26.30 | €26.30 | €26.30 | €26.30 | 400 |
| 2025-11-27 | €26.40 | €26.40 | €26.40 | €26.40 | 400 |
| 2025-11-26 | €26.40 | €26.45 | €26.40 | €26.45 | 210 |
| 2025-11-25 | €26.05 | €26.05 | €26.05 | €26.05 | 110 |
| 2025-11-24 | €26.00 | €26.00 | €25.70 | €25.70 | 115 |
| 2025-11-21 | €25.50 | €25.65 | €25.30 | €25.65 | 1,207 |
| 2025-11-20 | €25.90 | €25.90 | €25.90 | €25.90 | 0 |
| 2025-11-19 | €25.55 | €25.90 | €25.55 | €25.90 | 979 |
| 2025-11-18 | €25.70 | €25.85 | €25.70 | €25.85 | 811 |
| 2025-11-17 | €26.10 | €26.10 | €26.05 | €26.05 | 210 |
| 2025-11-14 | €26.60 | €26.60 | €26.00 | €26.00 | 808 |
| 2025-11-13 | €26.40 | €26.40 | €26.40 | €26.40 | 0 |
| 2025-11-12 | €26.40 | €26.40 | €26.40 | €26.40 | 759 |
| 2025-11-11 | €26.40 | €26.40 | €26.40 | €26.40 | 110 |
| 2025-11-10 | €26.00 | €26.00 | €26.00 | €26.00 | 0 |
| 2025-11-07 | €26.00 | €26.00 | €26.00 | €26.00 | 0 |
| 2025-11-06 | €26.00 | €26.00 | €26.00 | €26.00 | 0 |
| 2025-11-05 | €25.90 | €26.00 | €25.90 | €26.00 | 522 |
| 2025-11-04 | €25.50 | €25.65 | €25.30 | €25.65 | 275 |
| 2025-11-03 | €25.90 | €25.90 | €25.90 | €25.90 | 0 |
| 2025-10-31 | €25.90 | €25.90 | €25.90 | €25.90 | 200 |
| 2025-10-30 | €25.80 | €26.05 | €25.80 | €26.05 | 240 |
| 2025-10-29 | €25.80 | €25.90 | €25.80 | €25.90 | 88 |
| 2025-10-28 | €26.20 | €26.20 | €26.20 | €26.20 | 0 |
| 2025-10-27 | €26.20 | €26.20 | €26.20 | €26.20 | 400 |
| 2025-10-24 | €26.25 | €26.25 | €26.25 | €26.25 | 110 |
| 2025-10-23 | €26.25 | €26.60 | €26.25 | €26.60 | 179 |
| 2025-10-22 | €26.60 | €26.60 | €26.60 | €26.60 | 142 |
| 2025-10-21 | €26.25 | €26.25 | €26.25 | €26.25 | 0 |
| 2025-10-20 | €26.25 | €26.25 | €26.25 | €26.25 | 0 |
| 2025-10-17 | €26.35 | €26.35 | €26.20 | €26.25 | 1,772 |
| 2025-10-16 | €26.75 | €26.75 | €26.75 | €26.75 | 0 |
| 2025-10-15 | €26.75 | €26.75 | €26.75 | €26.75 | 0 |
| 2025-10-14 | €27.00 | €27.00 | €26.75 | €26.75 | 299 |
| 2025-10-13 | €26.60 | €27.15 | €26.60 | €27.15 | 1,364 |
| 2025-10-10 | €26.25 | €26.25 | €26.25 | €26.25 | 148 |
| 2025-10-09 | €26.35 | €26.35 | €26.35 | €26.35 | 0 |