Ecotel Communication Ag - E4C.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.3	13.3	13.3	13.3	13.3	899
August 15, 2025	13.3	13.3	13.3	13.3	13.3	899
August 14, 2025	13.1	13.3	13.3	13.3	13.1	899
August 13, 2025	12.9	12.9	12.9	12.9	12.9	21
August 12, 2025	12.7	13	13	13	12.7	21
August 11, 2025	13	12.9	12.9	13	12.9	347
August 08, 2025	13.2	13.2	13.2	13.2	13.2	393
August 07, 2025	13.2	13.2	13.2	13.2	13.2	393
August 06, 2025	13.2	13.2	13.2	13.2	13.2	393
August 05, 2025	13.2	13.2	13.2	13.2	13.2	393
August 04, 2025	13.2	13.1	13.1	13.2	13.1	393
August 01, 2025	13.4	13.4	13.4	13.4	13.4	332
July 31, 2025	13.4	13.4	13.4	13.4	13.4	0
July 30, 2025	13.4	13.4	13.4	13.5	13.4	332
July 29, 2025	13.2	13.2	13.2	13.2	13.2	385
July 28, 2025	13.1	13.2	13.2	13.2	13.1	385
July 25, 2025	12.9	12.9	12.9	12.9	12.9	7
July 24, 2025	13	12.9	12.9	13	12.9	7
July 23, 2025	13	13	13	13	13	10
July 22, 2025	13	13	13	13	13	0
July 21, 2025	13	13	13	13	13	10
July 18, 2025	13	13	13	13	13	0
July 17, 2025	12.9	13	13	13	12.9	10
July 16, 2025	13	13	13	13	13	861
July 15, 2025	13	13	13	13	13	861
July 14, 2025	13.3	13	13	13.3	12.9	861
July 11, 2025	13.1	13	13	13.1	13	35
July 10, 2025	13.1	13.1	13.1	13.1	13.1	422
July 09, 2025	13	12.9	12.9	13	12.9	422
July 08, 2025	12.8	12.8	12.8	12.8	12.8	1,139
July 07, 2025	12.9	12.9	12.9	12.9	12.9	1,139
July 04, 2025	12.9	12.9	12.9	12.9	12.9	1,139
July 03, 2025	13.5	12.9	12.9	13.6	12.9	1,139
July 02, 2025	13.6	13.8	13.8	13.9	13.5	562
July 01, 2025	13.2	13.4	13.4	13.4	13.2	391
June 30, 2025	13.1	13.1	13.1	13.1	13.1	225
June 27, 2025	13.2	13.1	12.81	13.2	13	60
June 26, 2025	13.1	13.2	12.91	13.2	13.1	371
June 25, 2025	12.8	13	12.71	13	12.8	2,987
June 24, 2025	13	12.9	12.61	13	12.9	42
June 23, 2025	12.9	12.9	12.61	12.9	12.9	23
June 20, 2025	12.7	12.8	12.52	12.8	12.7	4
June 19, 2025	12.9	12.9	12.61	12.9	12.9	311
June 18, 2025	12.9	12.9	12.61	12.9	12.9	465
June 17, 2025	12.8	12.9	12.61	13	12.7	619
June 16, 2025	12.7	12.7	12.42	12.7	12.7	372
June 13, 2025	12.6	12.8	12.52	12.8	12.6	126
June 12, 2025	12.7	12.8	12.52	12.8	12.6	1,625
June 11, 2025	12.6	12.6	12.6	12.6	12.6	399
June 10, 2025	12.7	12.8	12.8	12.8	12.7	110
June 09, 2025	12.7	12.9	12.9	12.9	12.7	461
June 06, 2025	12.8	12.7	12.7	12.8	12.7	7
June 05, 2025	12.8	12.7	12.7	12.8	12.7	15
June 04, 2025	12.7	12.7	12.7	12.8	12.7	392
June 03, 2025	12.9	12.9	12.9	12.9	12.9	1,237
June 02, 2025	12.8	12.8	12.8	12.8	12.8	1,237
May 30, 2025	12.8	12.8	12.8	12.8	12.8	1,237
May 29, 2025	12.8	12.8	12.8	12.8	12.8	1,237
May 28, 2025	12.7	13	13	13	12.4	1,237
May 27, 2025	12.8	12.9	12.9	12.9	12.5	1,734

Ecotel Communication Ag (E4C.DE) XETRA