Eurocommercial Properties N.V. (ECMPA.AS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 27.80 | 27.80 | 27.30 | 27.70 | -0.54% | 38,298 |
| 2026-08-06 | 28.00 | 28.10 | 27.70 | 27.85 | -0.36% | 37,773 |
| 2026-08-05 | 28.10 | 28.20 | 27.90 | 27.95 | -0.53% | 40,987 |
| 2026-08-04 | 28.15 | 28.40 | 28.10 | 28.10 | -0.35% | 55,968 |
| 2026-08-03 | 28.15 | 28.20 | 27.95 | 28.20 | +0.71% | 58,229 |
| 2026-07-31 | 28.00 | 28.20 | 27.85 | 28.00 | +0.36% | 82,565 |
| 2026-07-30 | 27.60 | 28.10 | 27.60 | 27.90 | +0.90% | 93,038 |
| 2026-07-29 | 27.55 | 27.70 | 27.40 | 27.65 | +0.36% | 43,997 |
| 2026-07-28 | 27.25 | 27.70 | 27.25 | 27.55 | +1.29% | 48,279 |
| 2026-07-27 | 27.45 | 27.45 | 27.20 | 27.20 | +0.37% | 51,700 |
| 2026-07-24 | 27.10 | 27.25 | 27.00 | 27.10 | +0.37% | 32,818 |
| 2026-07-23 | 27.20 | 27.40 | 26.95 | 27.00 | -0.74% | 80,443 |
| 2026-07-22 | 26.60 | 27.20 | 26.40 | 27.20 | +2.26% | 64,081 |
| 2026-07-21 | 27.05 | 27.05 | 26.45 | 26.60 | -1.66% | 70,998 |
| 2026-07-20 | 26.90 | 27.10 | 26.70 | 27.05 | +0.37% | 49,371 |
| 2026-07-17 | 26.65 | 26.95 | 26.65 | 26.95 | +0.37% | 54,645 |
| 2026-07-16 | 26.90 | 26.95 | 26.65 | 26.85 | +0.00% | 39,095 |
| 2026-07-15 | 26.75 | 27.15 | 26.50 | 26.85 | +0.56% | 50,898 |
| 2026-07-14 | 26.70 | 26.80 | 26.40 | 26.70 | +0.00% | 56,321 |
| 2026-07-13 | 26.75 | 26.95 | 26.70 | 26.70 | -0.19% | 23,829 |
| 2026-07-10 | 27.15 | 27.15 | 26.75 | 26.75 | -0.19% | 57,781 |
| 2026-07-09 | 26.90 | 27.00 | 26.75 | 26.80 | +0.19% | 53,785 |
| 2026-07-08 | 27.20 | 27.25 | 26.60 | 26.75 | -2.01% | 84,952 |
| 2026-07-07 | 27.40 | 27.45 | 27.25 | 27.30 | +0.18% | 42,955 |
| 2026-07-06 | 27.35 | 27.60 | 27.25 | 27.25 | -0.73% | 28,775 |
| 2026-07-03 | 27.40 | 27.65 | 27.40 | 27.45 | +0.00% | 28,855 |
| 2026-07-02 | 27.10 | 27.60 | 27.10 | 27.45 | +1.10% | 50,632 |
| 2026-07-01 | 27.30 | 27.35 | 27.00 | 27.15 | -0.55% | 49,892 |
| 2026-06-30 | 27.65 | 27.75 | 27.20 | 27.30 | -1.27% | 71,402 |
| 2026-06-29 | 27.75 | 27.80 | 27.50 | 27.65 | -0.36% | 31,430 |
| 2026-06-26 | 27.70 | 27.90 | 27.45 | 27.75 | +1.28% | 38,936 |
| 2026-06-25 | 27.50 | 27.65 | 27.40 | 27.40 | -0.18% | 51,032 |
| 2026-06-24 | 27.50 | 27.70 | 27.20 | 27.45 | +0.55% | 43,368 |
| 2026-06-23 | 27.40 | 27.50 | 27.20 | 27.30 | -0.73% | 50,896 |
| 2026-06-22 | 27.00 | 27.50 | 26.90 | 27.50 | +1.85% | 39,780 |
| 2026-06-19 | 27.35 | 27.35 | 26.95 | 27.00 | -1.46% | 68,264 |
| 2026-06-18 | 27.40 | 27.40 | 26.85 | 27.40 | +0.00% | 48,635 |
| 2026-06-17 | 27.70 | 27.75 | 27.30 | 27.40 | -0.90% | 60,995 |
| 2026-06-16 | 27.95 | 28.05 | 27.65 | 27.65 | -0.72% | 65,664 |
| 2026-06-15 | 28.20 | 28.40 | 27.50 | 27.85 | -0.71% | 68,068 |
| 2026-06-12 | 27.80 | 28.10 | 27.75 | 28.05 | +1.08% | 62,289 |
| 2026-06-11 | 27.55 | 27.90 | 27.55 | 27.75 | +0.54% | 54,209 |
| 2026-06-10 | 27.15 | 27.90 | 27.15 | 27.60 | +1.85% | 77,230 |
| 2026-06-09 | 26.95 | 27.30 | 26.90 | 27.10 | +0.74% | 62,058 |
| 2026-06-08 | 26.55 | 27.15 | 26.50 | 26.90 | +0.56% | 78,751 |
| 2026-06-05 | 26.60 | 27.00 | 26.60 | 26.75 | +0.38% | 48,057 |
| 2026-06-04 | 26.70 | 27.00 | 26.50 | 26.65 | -4.31% | 103,256 |
| 2026-06-03 | 28.50 | 28.50 | 27.60 | 27.85 | -1.24% | 118,714 |
| 2026-06-02 | 28.65 | 29.05 | 28.15 | 28.20 | -1.40% | 142,521 |
| 2026-06-01 | 29.15 | 29.20 | 28.45 | 28.60 | -1.89% | 144,944 |
| 2026-05-29 | 29.20 | 29.50 | 29.05 | 29.15 | +0.52% | 139,178 |
| 2026-05-28 | 28.85 | 29.20 | 28.75 | 29.00 | +0.00% | 70,173 |
| 2026-05-27 | 28.95 | 29.10 | 28.60 | 29.00 | +0.52% | 107,748 |
| 2026-05-26 | 28.85 | 29.00 | 28.70 | 28.85 | +0.35% | 56,969 |
| 2026-05-25 | 28.80 | 28.90 | 28.75 | 28.75 | +0.70% | 42,999 |
| 2026-05-22 | 28.40 | 28.65 | 28.30 | 28.55 | +1.06% | 37,485 |
| 2026-05-21 | 28.10 | 28.75 | 28.10 | 28.25 | -0.70% | 43,304 |
| 2026-05-20 | 27.90 | 28.45 | 27.75 | 28.45 | +1.97% | 54,825 |
| 2026-05-19 | 27.45 | 27.90 | 27.30 | 27.90 | +1.64% | 57,704 |
| 2026-05-18 | 27.20 | 27.55 | 27.10 | 27.45 | +0.37% | 40,955 |
| 2026-05-15 | 27.25 | 27.50 | 27.15 | 27.35 | -0.36% | 39,139 |
| 2026-05-14 | 27.40 | 27.55 | 27.25 | 27.45 | +0.55% | 26,764 |
| 2026-05-13 | 27.50 | 27.50 | 27.10 | 27.30 | -0.55% | 49,245 |
| 2026-05-12 | 27.50 | 27.75 | 27.25 | 27.45 | -0.36% | 40,868 |
| 2026-05-11 | 27.50 | 27.70 | 27.15 | 27.55 | +0.73% | 38,889 |
| 2026-05-08 | 27.60 | 27.65 | 26.95 | 27.35 | -0.73% | 89,985 |
| 2026-05-07 | 28.30 | 28.30 | 27.55 | 27.55 | -1.43% | 62,358 |
| 2026-05-06 | 27.75 | 28.25 | 27.70 | 27.95 | +1.64% | 68,599 |
| 2026-05-05 | 27.75 | 27.85 | 27.30 | 27.50 | -0.18% | 39,617 |
| 2026-05-04 | 28.00 | 28.00 | 27.45 | 27.55 | -1.25% | 39,167 |
| 2026-04-30 | 27.75 | 28.00 | 27.65 | 27.90 | +0.36% | 47,751 |
| 2026-04-29 | 28.25 | 28.25 | 27.80 | 27.80 | -1.77% | 46,661 |
| 2026-04-28 | 28.40 | 28.45 | 28.05 | 28.30 | -0.35% | 58,443 |
| 2026-04-27 | 28.00 | 28.40 | 28.00 | 28.40 | +0.35% | 28,691 |
| 2026-04-24 | 28.40 | 28.65 | 28.15 | 28.30 | -0.70% | 78,869 |
| 2026-04-23 | 28.35 | 28.70 | 28.20 | 28.50 | +0.18% | 41,312 |
| 2026-04-22 | 28.50 | 28.70 | 28.40 | 28.45 | +0.53% | 52,818 |
| 2026-04-21 | 28.50 | 28.75 | 28.30 | 28.30 | -0.70% | 39,596 |
| 2026-04-20 | 28.55 | 28.70 | 28.45 | 28.50 | -0.35% | 37,575 |
| 2026-04-17 | 28.35 | 28.75 | 28.05 | 28.60 | +1.42% | 75,394 |
| 2026-04-16 | 28.05 | 28.40 | 28.00 | 28.20 | +0.18% | 63,803 |
| 2026-04-15 | 28.15 | 28.35 | 27.95 | 28.15 | +0.18% | 76,989 |
| 2026-04-14 | 27.85 | 28.25 | 27.85 | 28.10 | +1.44% | 77,465 |
| 2026-04-13 | 27.75 | 28.05 | 27.45 | 27.70 | -1.60% | 76,890 |
| 2026-04-10 | 27.95 | 28.50 | 27.95 | 28.15 | +0.54% | 87,143 |
| 2026-04-09 | 27.75 | 28.00 | 27.70 | 28.00 | +1.27% | 71,103 |
| 2026-04-08 | 27.60 | 27.90 | 27.25 | 27.65 | +3.95% | 82,060 |
| 2026-04-07 | 27.05 | 27.30 | 26.60 | 26.60 | -1.48% | 71,897 |
| 2026-04-02 | 26.45 | 27.05 | 26.30 | 27.00 | +1.31% | 66,973 |
| 2026-04-01 | 26.45 | 26.80 | 26.45 | 26.65 | +2.11% | 54,792 |
| 2026-03-31 | 25.70 | 26.20 | 25.70 | 26.10 | +1.36% | 75,316 |
| 2026-03-30 | 25.15 | 25.80 | 25.05 | 25.75 | +1.98% | 47,102 |
| 2026-03-27 | 25.90 | 25.90 | 24.90 | 25.25 | -0.79% | 92,899 |
| 2026-03-26 | 25.45 | 25.65 | 25.30 | 25.45 | -0.97% | 63,072 |
| 2026-03-25 | 25.95 | 26.20 | 25.70 | 25.70 | +0.00% | 77,056 |
| 2026-03-24 | 25.70 | 26.00 | 25.50 | 25.70 | +0.19% | 71,096 |
| 2026-03-23 | 25.20 | 26.20 | 24.90 | 25.65 | -0.77% | 138,871 |
| 2026-03-20 | 26.25 | 26.60 | 25.80 | 25.85 | -1.15% | 82,362 |
| 2026-03-19 | 26.50 | 26.50 | 26.10 | 26.15 | -2.24% | 48,270 |
| 2026-03-18 | 26.80 | 26.95 | 26.50 | 26.75 | +0.00% | 46,867 |
| 2026-03-17 | 26.60 | 26.95 | 26.60 | 26.75 | +0.38% | 35,803 |
| 2026-03-16 | 26.40 | 26.85 | 26.30 | 26.65 | +0.95% | 35,160 |
| 2026-03-13 | 26.15 | 26.70 | 26.10 | 26.40 | +0.19% | 65,694 |
| 2026-03-12 | 26.20 | 26.40 | 25.95 | 26.35 | +0.19% | 78,324 |
| 2026-03-11 | 26.35 | 26.50 | 26.10 | 26.30 | -0.57% | 69,483 |
| 2026-03-10 | 25.85 | 26.60 | 25.80 | 26.45 | +3.93% | 133,426 |
| 2026-03-09 | 25.85 | 26.20 | 25.40 | 25.45 | -4.32% | 136,021 |
| 2026-03-06 | 27.20 | 27.40 | 26.30 | 26.60 | -1.85% | 116,927 |
| 2026-03-05 | 27.10 | 27.60 | 26.85 | 27.10 | +0.18% | 78,527 |
| 2026-03-04 | 26.95 | 27.20 | 26.70 | 27.05 | +0.56% | 66,402 |
| 2026-03-03 | 27.95 | 27.95 | 26.70 | 26.90 | -4.10% | 59,482 |
| 2026-03-02 | 28.10 | 28.25 | 27.85 | 28.05 | -1.41% | 51,054 |
| 2026-02-27 | 28.00 | 28.55 | 28.00 | 28.45 | +1.25% | 146,730 |
| 2026-02-26 | 28.25 | 28.40 | 28.05 | 28.10 | +0.00% | 66,271 |
| 2026-02-25 | 27.60 | 28.15 | 27.40 | 28.10 | +2.18% | 79,001 |
| 2026-02-24 | 27.35 | 27.85 | 27.20 | 27.50 | +0.92% | 86,056 |
| 2026-02-23 | 27.05 | 27.40 | 27.00 | 27.25 | +0.37% | 44,420 |
| 2026-02-20 | 27.10 | 27.30 | 26.90 | 27.15 | +0.18% | 78,438 |
| 2026-02-19 | 27.45 | 27.45 | 26.80 | 27.10 | +0.56% | 67,806 |
| 2026-02-18 | 26.80 | 27.40 | 26.80 | 26.95 | +0.56% | 123,292 |
| 2026-02-17 | 26.60 | 26.90 | 26.30 | 26.80 | +1.32% | 63,418 |
| 2026-02-16 | 26.45 | 26.55 | 26.25 | 26.45 | +0.38% | 45,035 |
| 2026-02-13 | 25.70 | 26.35 | 25.60 | 26.35 | +2.13% | 72,544 |
| 2026-02-12 | 26.20 | 26.25 | 25.45 | 25.80 | -1.15% | 83,350 |
| 2026-02-11 | 26.35 | 26.50 | 26.00 | 26.10 | -0.57% | 64,644 |
| 2026-02-10 | 25.85 | 26.25 | 25.70 | 26.25 | +1.74% | 87,311 |
| 2026-02-09 | 25.90 | 25.95 | 25.60 | 25.80 | -0.19% | 69,131 |
| 2026-02-06 | 24.95 | 26.00 | 24.95 | 25.85 | +3.40% | 131,700 |
| 2026-02-05 | 25.10 | 25.15 | 24.80 | 25.00 | -0.20% | 138,859 |
| 2026-02-04 | 25.00 | 25.20 | 24.85 | 25.05 | +0.20% | 78,911 |
| 2026-02-03 | 25.20 | 25.20 | 24.95 | 25.00 | -0.40% | 75,515 |
| 2026-02-02 | 24.90 | 25.50 | 24.85 | 25.10 | +1.01% | 67,812 |
| 2026-01-30 | 24.90 | 25.00 | 24.70 | 24.85 | -0.20% | 76,253 |
| 2026-01-29 | 25.10 | 25.10 | 24.80 | 24.90 | -0.40% | 75,367 |
| 2026-01-28 | 24.95 | 25.05 | 24.75 | 25.00 | +0.20% | 103,720 |
| 2026-01-27 | 24.90 | 25.00 | 24.75 | 24.95 | +0.00% | 71,003 |
| 2026-01-26 | 24.95 | 25.00 | 24.60 | 24.95 | +0.00% | 103,747 |
| 2026-01-23 | 25.10 | 25.25 | 24.95 | 24.95 | -0.60% | 75,776 |
| 2026-01-22 | 25.10 | 25.25 | 24.90 | 25.10 | +0.80% | 104,193 |
| 2026-01-21 | 25.00 | 25.10 | 24.70 | 24.90 | -0.20% | 154,001 |
| 2026-01-20 | 25.05 | 25.20 | 24.90 | 24.95 | -0.80% | 170,798 |
| 2026-01-19 | 25.20 | 25.40 | 25.05 | 25.15 | -0.98% | 82,008 |
| 2026-01-16 | 25.80 | 25.85 | 25.20 | 25.40 | -1.36% | 107,046 |
| 2026-01-15 | 25.80 | 26.05 | 25.70 | 25.75 | +0.00% | 72,954 |
| 2026-01-14 | 25.90 | 25.90 | 25.40 | 25.75 | +0.00% | 67,418 |
| 2026-01-13 | 25.75 | 25.95 | 25.60 | 25.75 | -0.39% | 133,445 |
| 2026-01-12 | 25.95 | 25.95 | 25.70 | 25.85 | -0.39% | 80,536 |
| 2026-01-09 | 26.00 | 26.00 | 25.60 | 25.95 | -2.63% | 134,791 |
| 2026-01-08 | 27.05 | 27.40 | 26.65 | 26.65 | -1.30% | 99,691 |
| 2026-01-07 | 26.30 | 27.15 | 26.30 | 27.00 | +2.66% | 86,316 |
| 2026-01-06 | 26.35 | 26.40 | 25.95 | 26.30 | +0.19% | 52,013 |
| 2026-01-05 | 26.15 | 26.35 | 25.85 | 26.25 | +0.77% | 124,917 |
| 2026-01-02 | 26.10 | 26.40 | 25.95 | 26.05 | +0.00% | 49,987 |
| 2025-12-31 | 26.25 | 26.25 | 25.95 | 26.05 | -0.57% | 10,522 |
| 2025-12-30 | 26.25 | 26.35 | 26.05 | 26.20 | +0.58% | 20,602 |
| 2025-12-29 | 25.85 | 26.25 | 25.85 | 26.05 | +0.19% | 30,247 |
| 2025-12-24 | 25.95 | 26.05 | 25.95 | 26.00 | -0.19% | 13,047 |
| 2025-12-23 | 26.05 | 26.25 | 26.00 | 26.05 | +0.39% | 47,870 |
| 2025-12-22 | 25.60 | 26.10 | 25.45 | 25.95 | +0.39% | 57,994 |
| 2025-12-19 | 25.70 | 25.85 | 25.60 | 25.85 | +0.39% | 102,855 |
| 2025-12-18 | 25.75 | 25.95 | 25.65 | 25.75 | +0.19% | 119,577 |
| 2025-12-17 | 25.80 | 25.95 | 25.60 | 25.70 | -0.19% | 45,950 |
| 2025-12-16 | 25.55 | 25.90 | 25.55 | 25.75 | +0.98% | 27,250 |
| 2025-12-15 | 25.65 | 25.70 | 25.50 | 25.50 | -0.20% | 40,645 |
| 2025-12-12 | 25.65 | 25.85 | 25.55 | 25.55 | -0.39% | 36,303 |
| 2025-12-11 | 25.80 | 25.90 | 25.65 | 25.65 | -0.77% | 34,787 |
| 2025-12-10 | 25.95 | 26.00 | 25.80 | 25.85 | -0.58% | 31,814 |
| 2025-12-09 | 26.00 | 26.10 | 25.80 | 26.00 | +0.00% | 32,744 |
| 2025-12-08 | 26.15 | 26.30 | 25.90 | 26.00 | -0.57% | 40,329 |
| 2025-12-05 | 26.35 | 26.35 | 26.10 | 26.15 | +0.00% | 55,253 |
| 2025-12-04 | 26.45 | 26.50 | 26.15 | 26.15 | -0.95% | 38,647 |
| 2025-12-03 | 26.50 | 26.70 | 26.30 | 26.40 | +0.00% | 49,453 |
| 2025-12-02 | 26.15 | 26.45 | 26.15 | 26.40 | +0.76% | 43,345 |
| 2025-12-01 | 26.40 | 26.40 | 26.15 | 26.20 | -1.32% | 51,935 |
| 2025-11-28 | 26.50 | 26.65 | 26.30 | 26.55 | -0.19% | 34,975 |
| 2025-11-27 | 26.55 | 26.75 | 26.45 | 26.60 | +0.19% | 40,800 |
| 2025-11-26 | 26.20 | 26.70 | 26.15 | 26.55 | +1.34% | 71,222 |
| 2025-11-25 | 26.00 | 26.35 | 25.75 | 26.20 | +1.35% | 52,873 |
| 2025-11-24 | 25.80 | 26.05 | 25.70 | 25.85 | +0.78% | 71,276 |
| 2025-11-21 | 25.40 | 25.70 | 25.15 | 25.65 | +0.79% | 51,113 |
| 2025-11-20 | 25.50 | 25.70 | 25.40 | 25.45 | -1.36% | 78,793 |
| 2025-11-19 | 25.80 | 25.95 | 25.60 | 25.80 | +0.19% | 29,881 |
| 2025-11-18 | 26.10 | 26.10 | 25.40 | 25.75 | -0.96% | 59,695 |
| 2025-11-17 | 26.00 | 26.05 | 25.70 | 26.00 | +0.19% | 42,458 |
| 2025-11-14 | 26.40 | 26.45 | 25.70 | 25.95 | -2.08% | 33,329 |
| 2025-11-13 | 26.35 | 26.75 | 26.35 | 26.50 | +0.19% | 63,288 |
| 2025-11-12 | 26.50 | 26.70 | 26.30 | 26.45 | -0.19% | 65,413 |
| 2025-11-11 | 26.05 | 26.65 | 26.05 | 26.50 | +1.73% | 55,699 |
| 2025-11-10 | 26.30 | 26.30 | 26.00 | 26.05 | -0.19% | 23,804 |
| 2025-11-07 | 26.05 | 26.20 | 25.85 | 26.10 | +0.00% | 29,471 |
| 2025-11-06 | 26.10 | 26.15 | 25.85 | 26.10 | +1.16% | 32,057 |
| 2025-11-05 | 25.95 | 26.15 | 25.80 | 25.80 | -0.77% | 44,136 |
| 2025-11-04 | 25.50 | 26.00 | 25.20 | 26.00 | +0.19% | 100,160 |
| 2025-11-03 | 25.90 | 26.00 | 25.60 | 25.95 | +0.19% | 43,657 |
| 2025-10-31 | 26.00 | 26.00 | 25.75 | 25.90 | +0.39% | 74,571 |
| 2025-10-30 | 25.80 | 26.00 | 25.70 | 25.80 | -0.77% | 46,382 |
| 2025-10-29 | 25.80 | 26.10 | 25.75 | 26.00 | +0.78% | 52,966 |
| 2025-10-28 | 26.00 | 26.20 | 25.80 | 25.80 | -1.34% | 33,269 |
| 2025-10-27 | 26.30 | 26.35 | 25.95 | 26.15 | -0.76% | 61,130 |
| 2025-10-24 | 26.50 | 26.50 | 25.95 | 26.35 | -0.57% | 35,162 |
| 2025-10-23 | 26.10 | 26.65 | 26.10 | 26.50 | +2.91% | 83,493 |
| 2025-10-22 | 26.25 | 26.65 | 25.75 | 25.75 | -1.53% | 162,754 |
| 2025-10-21 | 26.35 | 26.55 | 26.15 | 26.15 | -0.57% | 26,629 |
| 2025-10-20 | 26.30 | 26.45 | 26.15 | 26.30 | +0.57% | 38,608 |
| 2025-10-17 | 26.60 | 26.65 | 25.95 | 26.15 | -1.88% | 108,961 |
| 2025-10-16 | 26.75 | 26.85 | 26.60 | 26.65 | -0.56% | 42,492 |
| 2025-10-15 | 26.80 | 26.90 | 26.55 | 26.80 | +0.56% | 46,767 |
| 2025-10-14 | 26.80 | 27.00 | 26.65 | 26.65 | -0.19% | 64,573 |
| 2025-10-13 | 26.55 | 27.10 | 26.45 | 26.70 | +1.14% | 58,501 |
| 2025-10-10 | 26.40 | 26.55 | 26.35 | 26.40 | +0.57% | 44,441 |
| 2025-10-09 | 26.20 | 26.45 | 26.15 | 26.25 | +0.38% | 49,070 |
| 2025-10-08 | 26.20 | 26.45 | 26.00 | 26.15 | +0.00% | 52,554 |
| 2025-10-07 | 26.50 | 26.50 | 26.05 | 26.15 | -1.69% | 53,688 |
| 2025-10-06 | 26.85 | 26.85 | 26.25 | 26.60 | -1.12% | 46,783 |
| 2025-10-03 | 26.55 | 27.10 | 26.55 | 26.90 | +0.94% | 58,135 |
| 2025-10-02 | 26.85 | 27.05 | 26.60 | 26.65 | -0.19% | 51,494 |
| 2025-10-01 | 26.65 | 26.85 | 26.35 | 26.70 | +0.19% | 65,226 |
| 2025-09-30 | 26.45 | 26.65 | 26.35 | 26.65 | +0.57% | 53,095 |
| 2025-09-29 | 26.35 | 26.55 | 26.15 | 26.50 | +1.34% | 32,539 |
| 2025-09-26 | 26.60 | 26.60 | 26.10 | 26.15 | +0.00% | 47,863 |
| 2025-09-25 | 27.00 | 27.00 | 26.05 | 26.15 | +0.97% | 47,278 |
| 2025-09-24 | 25.75 | 26.10 | 25.75 | 25.90 | +0.00% | 29,123 |
| 2025-09-23 | 26.15 | 26.30 | 25.90 | 25.90 | -0.77% | 31,418 |
| 2025-09-22 | 26.00 | 26.25 | 25.90 | 26.10 | +0.38% | 35,381 |
| 2025-09-19 | 26.30 | 26.30 | 26.00 | 26.00 | +0.00% | 134,363 |
| 2025-09-18 | 25.80 | 26.10 | 25.75 | 26.00 | +0.78% | 54,920 |
| 2025-09-17 | 25.60 | 25.85 | 25.45 | 25.80 | +0.78% | 46,306 |
| 2025-09-16 | 25.95 | 26.00 | 25.50 | 25.60 | -1.16% | 47,056 |
| 2025-09-15 | 26.10 | 26.25 | 25.90 | 25.90 | -0.19% | 26,055 |
| 2025-09-12 | 26.00 | 26.45 | 25.95 | 25.95 | -1.33% | 28,561 |
| 2025-09-11 | 25.85 | 26.35 | 25.85 | 26.30 | +1.35% | 31,172 |
| 2025-09-10 | 26.40 | 26.40 | 25.80 | 25.95 | -0.95% | 73,257 |
| 2025-09-09 | 26.50 | 26.60 | 26.20 | 26.20 | -1.13% | 20,812 |
| 2025-09-08 | 26.95 | 26.95 | 26.50 | 26.50 | -1.12% | 23,786 |
| 2025-09-05 | 26.50 | 26.85 | 26.20 | 26.80 | +1.13% | 35,661 |
| 2025-09-04 | 26.40 | 26.70 | 26.40 | 26.50 | +0.00% | 34,297 |
| 2025-09-03 | 26.25 | 26.50 | 26.00 | 26.50 | +1.15% | 44,266 |
| 2025-09-02 | 26.90 | 27.00 | 26.20 | 26.20 | -2.96% | 32,944 |
| 2025-09-01 | 27.15 | 27.15 | 26.90 | 27.00 | -0.37% | 14,152 |
| 2025-08-29 | 27.00 | 27.40 | 25.90 | 27.10 | -0.55% | 66,425 |
| 2025-08-28 | 27.75 | 27.75 | 27.05 | 27.25 | -1.09% | 45,282 |
| 2025-08-27 | 27.70 | 27.90 | 27.40 | 27.55 | -0.36% | 38,650 |
| 2025-08-26 | 27.85 | 27.85 | 27.45 | 27.65 | -0.36% | 52,127 |
| 2025-08-25 | 28.00 | 28.25 | 27.70 | 27.75 | -0.89% | 73,251 |
| 2025-08-22 | 27.70 | 28.15 | 27.70 | 28.00 | +0.54% | 22,305 |
| 2025-08-21 | 27.75 | 27.90 | 27.65 | 27.85 | +0.00% | 27,821 |
| 2025-08-20 | 27.60 | 28.00 | 27.60 | 27.85 | +0.54% | 30,921 |
| 2025-08-19 | 27.75 | 28.00 | 27.65 | 27.70 | +0.00% | 24,470 |
| 2025-08-18 | 27.50 | 28.00 | 27.50 | 27.70 | +0.91% | 40,022 |
| 2025-08-15 | 27.75 | 27.75 | 27.45 | 27.45 | -0.36% | 23,406 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.92%). Worst month: Oct (-5.26%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Eurocommercial Properties N.V.'s (ECMPA.AS) latest close?
27.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is ECMPA.AS's 52-week high and low?
29.50 high and 24.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Eurocommercial Properties N.V.'s strongest and weakest month historically?
Historically, ECMPA.AS's strongest calendar month has been Feb (average +8.92%) and its weakest Oct (average -5.26%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.