Amsterdam - Delayed Quote EUR

Eurocommercial Properties N.V. (ECMPA.AS)

21.15 +0.40 (+1.93%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 21.05 21.20 20.90 21.15 21.15 47,238
Apr 25, 2024 21.05 21.05 20.65 20.75 20.75 57,702
Apr 24, 2024 21.35 21.35 20.95 21.05 21.05 36,975
Apr 23, 2024 21.10 21.35 21.10 21.35 21.35 31,827
Apr 22, 2024 20.90 21.30 20.70 21.10 21.10 72,109
Apr 19, 2024 20.80 20.80 20.65 20.75 20.75 26,240
Apr 18, 2024 20.75 20.85 20.55 20.85 20.85 21,559
Apr 17, 2024 20.95 21.20 20.65 20.65 20.65 31,296
Apr 16, 2024 21.05 21.15 20.95 21.10 21.10 58,069
Apr 15, 2024 21.30 21.45 21.30 21.30 21.30 24,414
Apr 12, 2024 21.30 21.30 21.10 21.20 21.20 25,974
Apr 11, 2024 21.20 21.25 20.80 21.15 21.15 51,489
Apr 10, 2024 21.25 21.50 21.05 21.05 21.05 66,292
Apr 9, 2024 21.50 21.55 21.20 21.20 21.20 42,425
Apr 8, 2024 21.60 21.65 21.40 21.50 21.50 55,069
Apr 5, 2024 21.50 21.65 21.40 21.60 21.60 46,524
Apr 4, 2024 21.20 21.70 21.10 21.70 21.70 90,621
Apr 3, 2024 21.35 21.45 21.00 21.15 21.15 47,738
Apr 2, 2024 21.10 21.50 21.10 21.35 21.35 45,701
Mar 28, 2024 20.86 21.16 20.66 21.14 21.14 33,389
Mar 27, 2024 20.68 20.90 20.56 20.90 20.90 55,328
Mar 26, 2024 20.70 20.82 20.62 20.74 20.74 45,438
Mar 25, 2024 20.60 20.68 20.08 20.68 20.68 63,673
Mar 22, 2024 20.78 20.94 20.22 20.48 20.48 80,954
Mar 21, 2024 20.18 20.66 20.18 20.54 20.54 52,944
Mar 20, 2024 20.18 20.20 19.82 20.16 20.16 33,183
Mar 19, 2024 20.18 20.18 19.89 20.14 20.14 25,829
Mar 18, 2024 19.73 20.18 19.73 20.12 20.12 43,049
Mar 15, 2024 19.72 19.82 19.61 19.70 19.70 200,615
Mar 14, 2024 19.93 19.93 19.61 19.72 19.72 42,501
Mar 13, 2024 19.75 19.88 19.57 19.70 19.70 76,997
Mar 12, 2024 20.00 20.28 19.68 19.73 19.73 36,935
Mar 11, 2024 20.00 20.26 19.97 20.00 20.00 44,172
Mar 8, 2024 20.00 20.18 19.76 20.12 20.12 29,911
Mar 7, 2024 19.62 19.98 19.55 19.76 19.76 25,691
Mar 6, 2024 19.60 19.85 19.57 19.62 19.62 34,614
Mar 5, 2024 19.65 19.65 19.48 19.57 19.57 21,617
Mar 4, 2024 19.72 19.94 19.62 19.68 19.68 14,513
Mar 1, 2024 19.75 19.96 19.54 19.70 19.70 35,223
Feb 29, 2024 19.59 19.89 19.57 19.81 19.81 65,294
Feb 28, 2024 20.08 20.08 19.32 19.57 19.57 47,309
Feb 27, 2024 19.96 19.96 19.71 19.80 19.80 23,300
Feb 26, 2024 20.06 20.10 19.86 19.90 19.90 40,940
Feb 23, 2024 20.16 20.24 20.06 20.16 20.16 28,917
Feb 22, 2024 20.24 20.24 20.04 20.16 20.16 25,652
Feb 21, 2024 19.99 20.18 19.90 20.04 20.04 34,724
Feb 20, 2024 20.14 20.14 19.64 19.90 19.90 40,642
Feb 19, 2024 20.12 20.22 19.92 20.04 20.04 15,475
Feb 16, 2024 20.10 20.12 19.80 20.00 20.00 30,220
Feb 15, 2024 19.85 20.22 19.72 20.06 20.06 35,065
Feb 14, 2024 19.68 19.89 19.40 19.70 19.70 40,289
Feb 13, 2024 20.14 20.16 19.62 19.64 19.64 29,652
Feb 12, 2024 20.00 20.16 19.92 20.16 20.16 32,805
Feb 9, 2024 20.32 20.40 19.92 19.94 19.94 34,576
Feb 8, 2024 20.24 20.38 20.10 20.36 20.36 45,383
Feb 7, 2024 20.14 20.26 20.04 20.04 20.04 59,771
Feb 6, 2024 20.22 20.32 20.08 20.16 20.16 43,822
Feb 5, 2024 20.04 20.32 19.95 20.20 20.20 40,738
Feb 2, 2024 20.54 20.54 19.93 20.00 20.00 37,346
Feb 1, 2024 20.80 20.80 20.18 20.22 20.22 44,128
Jan 31, 2024 20.94 20.96 20.60 20.82 20.82 55,006
Jan 30, 2024 21.12 21.20 20.88 20.94 20.94 21,257
Jan 29, 2024 21.30 21.38 20.76 21.08 21.08 36,123
Jan 26, 2024 20.82 21.12 20.82 21.04 21.04 28,589
Jan 25, 2024 20.72 21.10 20.72 21.10 21.10 28,012
Jan 24, 2024 20.80 21.02 20.76 21.00 21.00 48,755
Jan 23, 2024 21.12 21.12 20.64 20.68 20.68 44,820
Jan 22, 2024 21.18 21.26 20.82 21.12 21.12 37,585
Jan 19, 2024 21.04 21.10 20.78 20.94 20.94 58,220
Jan 18, 2024 21.36 21.36 20.90 20.90 20.90 36,561
Jan 17, 2024 21.10 21.10 20.72 20.90 20.90 28,660
Jan 16, 2024 21.28 21.64 21.24 21.32 21.32 20,401
Jan 15, 2024 22.02 22.08 21.44 21.58 21.58 24,502
Jan 12, 2024 22.28 22.70 21.86 21.92 21.92 71,028
Jan 11, 2024 0.64 Dividend
Jan 11, 2024 22.24 22.42 22.10 22.22 22.22 73,603
Jan 10, 2024 22.58 22.94 22.50 22.88 22.24 100,776
Jan 9, 2024 22.26 22.70 22.24 22.68 22.05 53,484
Jan 8, 2024 22.40 22.52 22.04 22.44 21.81 26,421
Jan 5, 2024 22.46 22.50 22.14 22.44 21.81 26,124
Jan 4, 2024 22.22 22.44 22.10 22.44 21.81 48,198
Jan 3, 2024 22.20 22.60 22.02 22.14 21.52 30,186
Jan 2, 2024 22.44 22.62 22.28 22.44 21.81 38,629
Dec 29, 2023 22.40 22.50 22.16 22.20 21.58 60,274
Dec 28, 2023 22.44 22.52 22.14 22.42 21.79 30,023
Dec 27, 2023 22.22 22.50 22.12 22.40 21.77 39,581
Dec 22, 2023 22.30 22.42 22.12 22.22 21.60 19,430
Dec 21, 2023 22.44 22.54 22.26 22.28 21.66 48,488
Dec 20, 2023 21.96 22.64 21.96 22.54 21.91 52,012
Dec 19, 2023 22.32 22.38 22.14 22.38 21.75 62,386
Dec 18, 2023 22.08 22.38 21.96 22.14 21.52 44,475
Dec 15, 2023 21.66 22.26 21.66 22.26 21.64 368,346
Dec 14, 2023 21.20 22.12 21.20 21.82 21.21 63,397
Dec 13, 2023 21.30 21.32 21.04 21.06 20.47 39,448
Dec 12, 2023 21.40 21.48 21.06 21.20 20.61 48,055
Dec 11, 2023 21.36 21.40 21.08 21.30 20.70 44,589
Dec 8, 2023 21.46 21.50 21.20 21.38 20.78 39,726
Dec 7, 2023 22.00 22.00 21.12 21.24 20.65 36,964
Dec 6, 2023 21.14 21.52 21.14 21.48 20.88 40,392
Dec 5, 2023 21.80 21.90 21.28 21.50 20.90 40,145
Dec 4, 2023 21.90 22.16 21.70 21.72 21.11 38,110
Dec 1, 2023 21.44 21.80 21.44 21.80 21.19 27,424
Nov 30, 2023 21.26 21.58 21.26 21.44 20.84 179,264
Nov 29, 2023 21.22 21.46 21.06 21.36 20.76 34,166
Nov 28, 2023 21.04 21.22 20.94 21.22 20.63 28,493
Nov 27, 2023 20.72 21.04 20.72 21.04 20.45 20,645
Nov 24, 2023 21.10 21.14 20.78 21.04 20.45 20,288
Nov 23, 2023 20.78 21.10 20.68 21.08 20.49 17,345
Nov 22, 2023 20.50 21.18 20.50 21.10 20.51 17,943
Nov 21, 2023 20.62 21.32 20.62 20.98 20.39 34,894
Nov 20, 2023 21.30 21.30 20.70 21.02 20.43 48,464
Nov 17, 2023 21.00 21.44 21.00 21.30 20.70 52,212
Nov 16, 2023 21.48 21.66 21.16 21.16 20.57 38,047
Nov 15, 2023 22.10 22.18 21.64 21.64 21.03 65,662
Nov 14, 2023 21.00 22.08 21.00 22.00 21.38 35,454
Nov 13, 2023 21.66 21.72 21.22 21.22 20.63 21,319
Nov 10, 2023 21.50 21.68 21.44 21.60 21.00 42,268
Nov 9, 2023 21.32 21.92 21.32 21.86 21.25 32,086
Nov 8, 2023 21.70 21.82 21.48 21.64 21.03 46,644
Nov 7, 2023 22.00 22.00 21.56 21.68 21.07 37,168
Nov 6, 2023 22.26 22.44 21.54 21.54 20.94 63,095
Nov 3, 2023 21.82 22.56 21.82 22.18 21.56 62,174
Nov 2, 2023 20.90 21.76 20.86 21.72 21.11 51,038
Nov 1, 2023 20.32 20.78 20.28 20.78 20.20 51,242
Oct 31, 2023 20.16 20.60 20.16 20.24 19.67 83,099
Oct 30, 2023 19.95 20.34 19.95 20.06 19.50 36,761
Oct 27, 2023 19.50 20.04 19.50 19.91 19.35 17,923
Oct 26, 2023 19.26 19.66 19.26 19.64 19.09 40,171
Oct 25, 2023 20.28 20.28 19.38 19.59 19.04 54,206
Oct 24, 2023 19.49 19.83 19.30 19.77 19.22 59,164
Oct 23, 2023 19.57 19.69 19.30 19.49 18.94 38,140
Oct 20, 2023 19.26 19.67 19.26 19.61 19.06 29,200
Oct 19, 2023 19.64 19.73 19.44 19.72 19.17 38,327
Oct 18, 2023 20.00 20.12 19.76 19.76 19.21 33,127
Oct 17, 2023 20.08 20.08 19.79 19.94 19.38 34,342
Oct 16, 2023 20.06 20.28 19.79 20.12 19.56 27,361
Oct 13, 2023 20.46 20.46 19.66 19.72 19.17 45,553
Oct 12, 2023 20.32 20.56 20.32 20.48 19.91 28,904
Oct 11, 2023 20.08 20.32 20.00 20.30 19.73 50,188
Oct 10, 2023 20.46 20.52 19.94 19.94 19.38 50,957
Oct 9, 2023 20.18 20.28 20.10 20.28 19.71 19,238
Oct 6, 2023 20.42 20.56 20.12 20.26 19.69 42,117
Oct 5, 2023 20.50 20.66 20.36 20.48 19.91 40,381
Oct 4, 2023 20.20 20.62 20.14 20.62 20.04 42,264
Oct 3, 2023 20.68 20.78 20.32 20.42 19.85 23,657
Oct 2, 2023 21.02 21.22 20.90 20.94 20.35 27,439
Sep 29, 2023 20.74 21.12 20.44 21.02 20.43 75,609
Sep 28, 2023 20.70 20.70 20.16 20.36 19.79 33,964
Sep 27, 2023 20.70 20.70 20.30 20.30 19.73 38,602
Sep 26, 2023 20.54 20.74 20.50 20.60 20.02 18,902
Sep 25, 2023 20.92 21.14 20.56 20.62 20.04 33,530
Sep 22, 2023 21.26 21.26 20.74 21.00 20.41 37,058
Sep 21, 2023 21.04 21.46 21.04 21.34 20.74 55,106
Sep 20, 2023 21.48 21.48 20.84 21.22 20.63 27,893
Sep 19, 2023 20.92 21.12 20.86 20.86 20.28 15,358
Sep 18, 2023 21.20 21.22 20.90 20.96 20.37 32,278
Sep 15, 2023 22.00 22.14 21.12 21.12 20.53 105,796
Sep 14, 2023 21.80 21.98 21.50 21.86 21.25 36,006
Sep 13, 2023 21.54 21.92 21.54 21.82 21.21 15,200
Sep 12, 2023 21.66 21.88 21.66 21.88 21.27 15,162
Sep 11, 2023 21.64 21.72 21.58 21.72 21.11 16,506
Sep 8, 2023 21.80 21.80 21.32 21.62 21.02 34,891
Sep 7, 2023 21.92 22.12 21.60 21.76 21.15 24,434
Sep 6, 2023 22.32 22.40 22.12 22.14 21.52 20,361
Sep 5, 2023 22.42 22.56 22.24 22.30 21.68 14,677
Sep 4, 2023 22.54 22.64 22.24 22.50 21.87 18,085
Sep 1, 2023 22.18 22.56 22.18 22.42 21.79 26,151
Aug 31, 2023 22.54 22.66 22.18 22.18 21.56 75,059
Aug 30, 2023 22.70 22.74 22.34 22.42 21.79 21,939
Aug 29, 2023 22.20 22.76 22.08 22.74 22.10 37,984
Aug 28, 2023 22.18 22.28 22.00 22.14 21.52 11,598
Aug 25, 2023 21.52 22.32 21.52 22.08 21.46 22,710
Aug 24, 2023 22.02 22.16 21.84 21.86 21.25 18,561
Aug 23, 2023 21.50 21.98 21.50 21.98 21.37 17,634
Aug 22, 2023 21.42 21.80 21.40 21.72 21.11 23,936
Aug 21, 2023 21.88 21.90 21.44 21.50 20.90 19,736
Aug 18, 2023 22.40 22.40 21.88 21.94 21.33 18,044
Aug 17, 2023 22.00 22.30 22.00 22.16 21.54 14,439
Aug 16, 2023 22.16 22.30 22.08 22.20 21.58 28,913
Aug 15, 2023 22.10 22.20 21.96 22.20 21.58 16,088
Aug 14, 2023 22.06 22.24 21.98 22.10 21.48 27,895
Aug 11, 2023 22.42 22.44 22.06 22.22 21.60 24,723
Aug 10, 2023 22.54 22.62 22.36 22.46 21.83 36,901
Aug 9, 2023 22.74 22.74 22.24 22.46 21.83 24,949
Aug 8, 2023 22.40 22.78 22.36 22.54 21.91 29,543
Aug 7, 2023 22.66 22.66 22.44 22.58 21.95 30,226
Aug 4, 2023 22.50 22.80 22.32 22.78 22.14 23,874
Aug 3, 2023 22.62 22.88 22.52 22.58 21.95 18,903
Aug 2, 2023 23.00 23.00 22.56 22.74 22.10 20,268
Aug 1, 2023 22.76 22.82 22.70 22.70 22.07 9,081
Jul 31, 2023 23.00 23.00 22.54 23.00 22.36 52,261
Jul 28, 2023 22.60 22.88 22.60 22.74 22.10 15,239
Jul 27, 2023 22.70 23.00 22.70 22.82 22.18 31,314
Jul 26, 2023 22.80 22.84 22.58 22.68 22.05 20,198
Jul 25, 2023 22.52 22.78 22.52 22.76 22.12 24,214
Jul 24, 2023 22.70 22.88 22.52 22.52 21.89 34,568
Jul 21, 2023 22.32 22.68 22.02 22.68 22.05 38,562
Jul 20, 2023 22.04 22.36 21.84 22.04 21.42 34,820
Jul 19, 2023 21.92 22.08 21.78 22.04 21.42 38,057
Jul 18, 2023 21.70 21.82 21.56 21.78 21.17 18,498
Jul 17, 2023 22.26 22.26 21.70 21.76 21.15 20,663
Jul 14, 2023 22.60 22.60 22.26 22.32 21.70 15,307
Jul 13, 2023 22.50 22.56 22.24 22.56 21.93 54,387
Jul 12, 2023 21.92 22.44 21.84 22.44 21.81 47,143
Jul 11, 2023 21.62 22.00 21.50 21.80 21.19 81,283
Jul 10, 2023 21.88 22.04 21.62 21.72 21.11 39,458
Jul 7, 2023 21.88 21.96 21.66 21.96 21.35 20,467
Jul 6, 2023 22.14 22.14 21.80 21.82 21.21 24,371
Jul 5, 2023 21.88 22.10 21.56 22.00 21.38 53,786
Jul 4, 2023 21.50 21.98 21.48 21.86 21.25 66,185
Jul 3, 2023 21.38 21.50 21.24 21.32 20.72 27,099
Jun 30, 2023 21.24 21.58 21.08 21.24 20.65 64,933
Jun 29, 2023 20.74 20.80 20.56 20.72 20.14 27,596
Jun 28, 2023 20.56 20.80 20.42 20.80 20.22 23,402
Jun 27, 2023 20.42 20.54 20.32 20.44 19.87 15,943
Jun 26, 2023 20.26 20.32 20.12 20.32 19.75 32,492
Jun 23, 2023 20.30 20.36 20.22 20.28 19.71 40,106
Jun 22, 2023 20.26 20.40 20.18 20.36 19.79 35,650
Jun 21, 2023 20.50 20.50 20.20 20.32 19.75 39,943
Jun 20, 2023 20.70 20.74 20.50 20.64 20.06 25,252
Jun 19, 2023 21.12 21.12 20.68 20.76 20.18 26,461
Jun 16, 2023 21.00 21.26 20.84 21.22 20.63 84,059
Jun 15, 2023 1.00 Dividend
Jun 15, 2023 21.58 21.60 20.94 21.06 20.47 68,706
Jun 14, 2023 22.30 22.66 22.30 22.42 20.82 70,154
Jun 13, 2023 22.60 22.60 22.20 22.28 20.69 34,129
Jun 12, 2023 22.80 22.80 22.48 22.54 20.93 44,012
Jun 9, 2023 22.70 22.92 22.44 22.88 21.25 37,592
Jun 8, 2023 22.50 22.82 22.46 22.80 21.17 41,160
Jun 7, 2023 22.54 22.76 22.32 22.56 20.95 36,070
Jun 6, 2023 22.00 22.52 22.00 22.48 20.88 15,373
Jun 5, 2023 22.54 22.82 22.42 22.42 20.82 24,551
Jun 2, 2023 21.88 22.44 21.64 22.42 20.82 49,764
Jun 1, 2023 21.34 21.60 20.80 21.56 20.02 83,111
May 31, 2023 21.12 21.44 21.08 21.34 19.82 91,653
May 30, 2023 21.30 21.46 21.26 21.26 19.74 26,612
May 29, 2023 21.50 21.56 21.16 21.24 19.73 19,487
May 26, 2023 21.50 21.50 21.28 21.28 19.76 24,644
May 25, 2023 21.50 21.50 21.10 21.38 19.86 34,055
May 24, 2023 21.46 21.46 21.20 21.22 19.71 23,684
May 23, 2023 21.40 21.68 21.30 21.60 20.06 28,669
May 22, 2023 21.30 21.46 21.16 21.30 19.78 16,034
May 19, 2023 21.20 21.38 21.10 21.32 19.80 18,873
May 18, 2023 21.44 21.50 21.10 21.20 19.69 34,068
May 17, 2023 21.20 21.44 21.04 21.30 19.78 34,391
May 16, 2023 21.20 21.34 21.16 21.32 19.80 26,651
May 15, 2023 21.30 21.32 21.00 21.32 19.80 30,768
May 12, 2023 21.06 21.40 21.00 21.00 19.50 32,291
May 11, 2023 20.74 21.38 20.74 21.08 19.58 31,725
May 10, 2023 21.16 21.20 20.72 20.92 19.43 40,728
May 9, 2023 21.50 21.52 21.10 21.10 19.59 54,500
May 8, 2023 21.58 21.80 21.52 21.70 20.15 24,771
May 5, 2023 21.70 21.70 21.20 21.56 20.02 46,079
May 4, 2023 21.40 21.44 21.10 21.32 19.80 31,998
May 3, 2023 21.62 21.68 21.20 21.48 19.95 55,822
May 2, 2023 21.96 22.04 21.50 21.58 20.04 30,996
Apr 28, 2023 21.00 21.80 21.00 21.74 20.19 36,385
Apr 27, 2023 20.56 21.48 20.56 21.34 19.82 26,633
Apr 26, 2023 21.22 21.48 20.62 21.36 19.84 49,875

Related Tickers

VASTN.AS Vastned Retail N.V.
22.55
+2.27%
 
WHA.AS Wereldhave N.V.
13.10
+0.92%
 
LI.PA Klépierre SA
25.02
+0.72%
 
URW.PA Unibail-Rodamco-Westfield SE
77.66
+1.07%
 
FRT Federal Realty Investment Trust
102.19
-0.37%
 
SPG Simon Property Group, Inc.
142.36
-0.26%
 
O Realty Income Corporation
53.71
-0.17%