Eurocommercial Properties

ECMPA
🏛️ netherlands →
26.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.40 22.50 22.16 22.20 0.1M
2023-12-28 22.44 22.52 22.14 22.42 0.0M
2023-12-27 22.22 22.50 22.12 22.40 0.0M
2023-12-22 22.30 22.42 22.12 22.22 0.0M
2023-12-21 22.44 22.54 22.26 22.28 0.0M
2023-12-20 21.96 22.64 21.96 22.54 0.1M
2023-12-19 22.32 22.38 22.14 22.38 0.1M
2023-12-18 22.08 22.38 21.96 22.14 0.0M
2023-12-15 21.66 22.26 21.66 22.26 0.4M
2023-12-14 21.20 22.12 21.20 21.82 0.1M
2023-12-13 21.30 21.32 21.04 21.06 0.0M
2023-12-12 21.40 21.48 21.06 21.20 0.0M
2023-12-11 21.36 21.40 21.08 21.30 0.0M
2023-12-08 21.46 21.50 21.20 21.38 0.0M
2023-12-07 22.00 22.00 21.12 21.24 0.0M
2023-12-06 21.14 21.52 21.14 21.48 0.0M
2023-12-05 21.80 21.90 21.28 21.50 0.0M
2023-12-04 21.90 22.16 21.70 21.72 0.0M
2023-12-01 21.44 21.80 21.44 21.80 0.0M
2023-11-30 21.26 21.58 21.26 21.44 0.2M
2023-11-29 21.22 21.46 21.06 21.36 0.0M
2023-11-28 21.04 21.22 20.94 21.22 0.0M
2023-11-27 20.72 21.04 20.72 21.04 0.0M
2023-11-24 21.10 21.14 20.78 21.04 0.0M
2023-11-23 20.78 21.10 20.68 21.08 0.0M
2023-11-22 20.50 21.18 20.50 21.10 0.0M
2023-11-21 20.62 21.32 20.62 20.98 0.0M
2023-11-20 21.30 21.30 20.70 21.02 0.0M
2023-11-17 21.00 21.44 21.00 21.30 0.1M
2023-11-16 21.48 21.66 21.16 21.16 0.0M
2023-11-15 22.10 22.18 21.64 21.64 0.1M
2023-11-14 21.00 22.08 21.00 22.00 0.0M
2023-11-13 21.66 21.72 21.22 21.22 0.0M
2023-11-10 21.50 21.68 21.44 21.60 0.0M
2023-11-09 21.32 21.92 21.32 21.86 0.0M
2023-11-08 21.70 21.82 21.48 21.64 0.0M
2023-11-07 22.00 22.00 21.56 21.68 0.0M
2023-11-06 22.26 22.44 21.54 21.54 0.1M
2023-11-03 21.82 22.56 21.82 22.18 0.1M
2023-11-02 20.90 21.76 20.86 21.72 0.1M
2023-11-01 20.32 20.78 20.28 20.78 0.1M
2023-10-31 20.16 20.60 20.16 20.24 0.1M
2023-10-30 19.95 20.34 19.95 20.06 0.0M
2023-10-27 19.50 20.04 19.50 19.91 0.0M
2023-10-26 19.26 19.66 19.26 19.64 0.0M
2023-10-25 20.28 20.28 19.38 19.59 0.1M
2023-10-24 19.49 19.83 19.30 19.77 0.1M
2023-10-23 19.57 19.69 19.30 19.49 0.0M
2023-10-20 19.26 19.67 19.26 19.61 0.0M
2023-10-19 19.64 19.73 19.44 19.72 0.0M
2023-10-18 20.00 20.12 19.76 19.76 0.0M
2023-10-17 20.08 20.08 19.79 19.94 0.0M
2023-10-16 20.06 20.28 19.79 20.12 0.0M
2023-10-13 20.46 20.46 19.66 19.72 0.0M
2023-10-12 20.32 20.56 20.32 20.48 0.0M
2023-10-11 20.08 20.32 20.00 20.30 0.1M
2023-10-10 20.46 20.52 19.94 19.94 0.1M
2023-10-09 20.18 20.28 20.10 20.28 0.0M
2023-10-06 20.42 20.56 20.12 20.26 0.0M
2023-10-05 20.50 20.66 20.36 20.48 0.0M
2023-10-04 20.20 20.62 20.14 20.62 0.0M
2023-10-03 20.68 20.78 20.32 20.42 0.0M
2023-10-02 21.02 21.22 20.90 20.94 0.0M
2023-09-29 20.74 21.12 20.44 21.02 0.1M
2023-09-28 20.70 20.70 20.16 20.36 0.0M
2023-09-27 20.70 20.70 20.30 20.30 0.0M
2023-09-26 20.54 20.74 20.50 20.60 0.0M
2023-09-25 20.92 21.14 20.56 20.62 0.0M
2023-09-22 21.26 21.26 20.74 21.00 0.0M
2023-09-21 21.04 21.46 21.04 21.34 0.1M
2023-09-20 21.48 21.48 20.84 21.22 0.0M
2023-09-19 20.92 21.12 20.86 20.86 0.0M
2023-09-18 21.20 21.22 20.90 20.96 0.0M
2023-09-15 22.00 22.14 21.12 21.12 0.1M
2023-09-14 21.80 21.98 21.50 21.86 0.0M
2023-09-13 21.54 21.92 21.54 21.82 0.0M
2023-09-12 21.66 21.88 21.66 21.88 0.0M
2023-09-11 21.64 21.72 21.58 21.72 0.0M
2023-09-08 21.80 21.80 21.32 21.62 0.0M
2023-09-07 21.92 22.12 21.60 21.76 0.0M
2023-09-06 22.32 22.40 22.12 22.14 0.0M
2023-09-05 22.42 22.56 22.24 22.30 0.0M
2023-09-04 22.54 22.64 22.24 22.50 0.0M
2023-09-01 22.18 22.56 22.18 22.42 0.0M
2023-08-31 22.54 22.66 22.18 22.18 0.1M
2023-08-30 22.70 22.74 22.34 22.42 0.0M
2023-08-29 22.20 22.76 22.08 22.74 0.0M
2023-08-28 22.18 22.28 22.00 22.14 0.0M
2023-08-25 21.52 22.32 21.52 22.08 0.0M
2023-08-24 22.02 22.16 21.84 21.86 0.0M
2023-08-23 21.50 21.98 21.50 21.98 0.0M
2023-08-22 21.42 21.80 21.40 21.72 0.0M
2023-08-21 21.88 21.90 21.44 21.50 0.0M
2023-08-18 22.40 22.40 21.88 21.94 0.0M
2023-08-17 22.00 22.30 22.00 22.16 0.0M
2023-08-16 22.16 22.30 22.08 22.20 0.0M
2023-08-15 22.10 22.20 21.96 22.20 0.0M
2023-08-14 22.06 22.24 21.98 22.10 0.0M
2023-08-11 22.42 22.44 22.06 22.22 0.0M
2023-08-10 22.54 22.62 22.36 22.46 0.0M
2023-08-09 22.74 22.74 22.24 22.46 0.0M
2023-08-08 22.40 22.78 22.36 22.54 0.0M
2023-08-07 22.66 22.66 22.44 22.58 0.0M
2023-08-04 22.50 22.80 22.32 22.78 0.0M
2023-08-03 22.62 22.88 22.52 22.58 0.0M
2023-08-02 23.00 23.00 22.56 22.74 0.0M
2023-08-01 22.76 22.82 22.70 22.70 0.0M
2023-07-31 23.00 23.00 22.54 23.00 0.1M
2023-07-28 22.60 22.88 22.60 22.74 0.0M
2023-07-27 22.70 23.00 22.70 22.82 0.0M
2023-07-26 22.80 22.84 22.58 22.68 0.0M
2023-07-25 22.52 22.78 22.52 22.76 0.0M
2023-07-24 22.70 22.88 22.52 22.52 0.0M
2023-07-21 22.32 22.68 22.02 22.68 0.0M
2023-07-20 22.04 22.36 21.84 22.04 0.0M
2023-07-19 21.92 22.08 21.78 22.04 0.0M
2023-07-18 21.70 21.82 21.56 21.78 0.0M
2023-07-17 22.26 22.26 21.70 21.76 0.0M
2023-07-14 22.60 22.60 22.26 22.32 0.0M
2023-07-13 22.50 22.56 22.24 22.56 0.1M
2023-07-12 21.92 22.44 21.84 22.44 0.0M
2023-07-11 21.62 22.00 21.50 21.80 0.1M
2023-07-10 21.88 22.04 21.62 21.72 0.0M
2023-07-07 21.88 21.96 21.66 21.96 0.0M
2023-07-06 22.14 22.14 21.80 21.82 0.0M
2023-07-05 21.88 22.10 21.56 22.00 0.1M
2023-07-04 21.50 21.98 21.48 21.86 0.1M
2023-07-03 21.38 21.50 21.24 21.32 0.0M
2023-06-30 21.24 21.58 21.08 21.24 0.1M
2023-06-29 20.74 20.80 20.56 20.72 0.0M
2023-06-28 20.56 20.80 20.42 20.80 0.0M
2023-06-27 20.42 20.54 20.32 20.44 0.0M
2023-06-26 20.26 20.32 20.12 20.32 0.0M
2023-06-23 20.30 20.36 20.22 20.28 0.0M
2023-06-22 20.26 20.40 20.18 20.36 0.0M
2023-06-21 20.50 20.50 20.20 20.32 0.0M
2023-06-20 20.70 20.74 20.50 20.64 0.0M
2023-06-19 21.12 21.12 20.68 20.76 0.0M
2023-06-16 21.00 21.26 20.84 21.22 0.1M
2023-06-15 21.58 21.60 20.94 21.06 0.1M
2023-06-14 22.30 22.66 22.30 22.42 0.1M
2023-06-13 22.60 22.60 22.20 22.28 0.0M
2023-06-12 22.80 22.80 22.48 22.54 0.0M
2023-06-09 22.70 22.92 22.44 22.88 0.0M
2023-06-08 22.50 22.82 22.46 22.80 0.0M
2023-06-07 22.54 22.76 22.32 22.56 0.0M
2023-06-06 22.00 22.52 22.00 22.48 0.0M
2023-06-05 22.54 22.82 22.42 22.42 0.0M
2023-06-02 21.88 22.44 21.64 22.42 0.0M
2023-06-01 21.34 21.60 20.80 21.56 0.1M
2023-05-31 21.12 21.44 21.08 21.34 0.1M
2023-05-30 21.30 21.46 21.26 21.26 0.0M
2023-05-29 21.50 21.56 21.16 21.24 0.0M
2023-05-26 21.50 21.50 21.28 21.28 0.0M
2023-05-25 21.50 21.50 21.10 21.38 0.0M
2023-05-24 21.46 21.46 21.20 21.22 0.0M
2023-05-23 21.40 21.68 21.30 21.60 0.0M
2023-05-22 21.30 21.46 21.16 21.30 0.0M
2023-05-19 21.20 21.38 21.10 21.32 0.0M
2023-05-18 21.44 21.50 21.10 21.20 0.0M
2023-05-17 21.20 21.44 21.04 21.30 0.0M
2023-05-16 21.20 21.34 21.16 21.32 0.0M
2023-05-15 21.30 21.32 21.00 21.32 0.0M
2023-05-12 21.06 21.40 21.00 21.00 0.0M
2023-05-11 20.74 21.38 20.74 21.08 0.0M
2023-05-10 21.16 21.20 20.72 20.92 0.0M
2023-05-09 21.50 21.52 21.10 21.10 0.1M
2023-05-08 21.58 21.80 21.52 21.70 0.0M
2023-05-05 21.70 21.70 21.20 21.56 0.0M
2023-05-04 21.40 21.44 21.10 21.32 0.0M
2023-05-03 21.62 21.68 21.20 21.48 0.1M
2023-05-02 21.96 22.04 21.50 21.58 0.0M
2023-04-28 21.00 21.80 21.00 21.74 0.0M
2023-04-27 20.56 21.48 20.56 21.34 0.0M
2023-04-26 21.22 21.48 20.62 21.36 0.0M
2023-04-25 21.08 21.08 20.58 20.80 0.0M
2023-04-24 21.34 21.46 21.20 21.22 0.0M
2023-04-21 21.56 21.70 21.22 21.36 0.0M
2023-04-20 21.86 21.96 21.68 21.68 0.0M
2023-04-19 21.12 21.80 20.82 21.78 0.1M
2023-04-18 21.66 21.96 21.66 21.68 0.0M
2023-04-17 21.18 21.76 21.18 21.62 0.1M
2023-04-14 21.10 21.58 20.96 21.54 0.1M
2023-04-13 21.12 21.12 20.76 21.00 0.0M
2023-04-12 20.50 21.06 20.40 21.00 0.1M
2023-04-11 20.56 20.80 20.50 20.50 0.0M
2023-04-06 20.22 20.64 19.98 20.54 0.0M
2023-04-05 20.80 20.86 20.10 20.22 0.1M
2023-04-04 21.00 21.06 20.60 20.62 0.0M
2023-04-03 21.02 21.02 20.76 20.80 0.0M
2023-03-31 20.70 20.96 20.36 20.96 0.1M
2023-03-30 20.20 20.74 20.10 20.62 0.0M
2023-03-29 20.24 20.28 19.90 20.20 0.0M
2023-03-28 20.40 20.62 19.89 20.04 0.0M
2023-03-27 20.96 20.96 20.24 20.38 0.0M
2023-03-24 22.28 22.84 20.32 20.58 0.1M
2023-03-23 22.28 22.28 21.66 21.94 0.1M
2023-03-22 22.88 22.88 22.06 22.16 0.1M
2023-03-21 22.56 23.04 22.46 22.78 0.0M
2023-03-20 22.40 22.74 21.90 22.68 0.0M
2023-03-17 22.80 22.94 22.36 22.40 0.1M
2023-03-16 23.24 23.24 22.48 22.82 0.0M
2023-03-15 23.60 23.60 22.36 23.00 0.1M
2023-03-14 22.74 23.62 22.70 23.52 0.1M
2023-03-13 22.90 23.00 22.16 22.72 0.1M
2023-03-10 22.80 23.04 22.60 22.94 0.1M
2023-03-09 23.60 23.62 22.80 23.22 0.1M
2023-03-08 23.42 23.90 23.20 23.74 0.0M
2023-03-07 24.00 24.12 23.38 23.44 0.0M
2023-03-06 23.24 23.36 23.00 23.30 0.0M
2023-03-03 23.26 23.26 23.00 23.20 0.0M
2023-03-02 22.88 23.36 22.88 23.18 0.0M
2023-03-01 23.12 23.38 23.12 23.14 0.0M
2023-02-28 23.44 23.54 23.18 23.38 0.1M
2023-02-27 23.00 23.48 23.00 23.46 0.0M
2023-02-24 23.00 23.28 22.96 23.06 0.0M
2023-02-23 22.82 23.00 22.60 23.00 0.0M
2023-02-22 22.78 22.78 22.28 22.64 0.0M
2023-02-21 23.02 23.02 22.76 22.88 0.0M
2023-02-20 23.64 23.64 22.90 23.02 0.0M
2023-02-17 23.20 23.40 23.14 23.36 0.0M
2023-02-16 23.42 23.42 23.06 23.24 0.0M
2023-02-15 23.38 23.46 23.18 23.28 0.0M
2023-02-14 23.32 23.98 23.30 23.56 0.0M
2023-02-13 23.38 23.44 23.12 23.34 0.0M
2023-02-10 23.44 23.72 23.08 23.30 0.0M
2023-02-09 23.30 23.92 23.30 23.82 0.0M
2023-02-08 23.18 23.56 23.18 23.54 0.0M
2023-02-07 23.04 23.24 22.98 23.22 0.0M
2023-02-06 23.48 23.48 23.04 23.20 0.0M
2023-02-03 23.46 23.58 23.26 23.44 0.0M
2023-02-02 23.28 23.56 22.92 23.56 0.1M
2023-02-01 22.96 23.16 22.80 22.90 0.0M
2023-01-31 23.10 23.26 22.84 22.96 0.1M
2023-01-30 22.72 23.12 22.60 23.08 0.0M
2023-01-27 22.60 23.22 22.52 22.88 0.1M
2023-01-26 22.16 22.64 22.06 22.58 0.1M
2023-01-25 22.80 22.80 21.90 22.18 0.1M
2023-01-24 22.40 22.66 22.10 22.58 0.1M
2023-01-23 23.00 23.18 22.62 22.82 0.1M
2023-01-20 23.00 23.00 22.50 22.80 0.1M
2023-01-19 22.56 22.86 22.34 22.68 0.1M
2023-01-18 22.86 23.14 22.60 22.72 0.1M
2023-01-17 22.64 22.90 22.30 22.78 0.1M
2023-01-16 23.08 23.08 22.64 22.74 0.0M
2023-01-13 23.50 23.50 22.82 22.84 0.1M
2023-01-12 23.00 23.60 22.92 23.30 0.1M
2023-01-11 23.50 23.60 23.14 23.28 0.0M
2023-01-10 23.80 23.94 23.42 23.54 0.1M
2023-01-09 23.84 24.06 23.72 23.90 0.1M
2023-01-06 23.66 23.76 23.34 23.74 0.0M
2023-01-05 23.42 23.90 23.00 23.58 0.1M
2023-01-04 23.50 23.98 23.48 23.64 0.1M
2023-01-03 23.30 23.70 23.30 23.48 0.0M
2023-01-02 23.04 23.44 22.92 23.30 0.0M