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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13	12.9	12.9	13	12.9	5,184
October 16, 2025	13.5	13.2	13.2	15.4	11.2	42,775
October 15, 2025	13.8	13.6	13.6	13.8	13.6	181
October 14, 2025	13.6	13.6	13.6	13.6	13.6	410
October 13, 2025	13.5	13.6	13.6	13.6	13.5	410
October 10, 2025	13.4	13.4	13.4	13.4	13.4	1,718
October 09, 2025	13.2	13.4	13.4	13.4	13	1,718
October 08, 2025	13.4	13.2	13.2	13.4	13.2	4,379
October 07, 2025	13.9	13.6	13.6	13.9	13.5	4,670
October 06, 2025	13.4	14.1	14.1	15.3	13.4	15,317
October 03, 2025	13	13.2	13.2	13.3	13	293
October 02, 2025	13.1	13.4	13.4	13.8	13	7,445
October 01, 2025	13.2	13.2	13.2	13.2	13.2	170
September 30, 2025	13	13.2	13.2	13.2	13	170
September 29, 2025	13.2	13.2	13.2	13.2	13.2	374
September 26, 2025	13.2	13.2	13.2	13.2	13.2	374
September 25, 2025	13.2	13.2	13.2	13.2	13.2	374
September 24, 2025	13.2	13.2	13.2	13.2	13.2	374
September 23, 2025	13.2	13.2	13.2	13.2	13.2	374
September 22, 2025	13.3	13.4	13.4	13.4	13.3	21
September 19, 2025	13.4	13.4	13.4	13.4	13.4	80
September 18, 2025	13.4	13.4	13.4	13.4	13.4	80
September 17, 2025	13.3	13.4	13.4	13.4	13.2	80
September 16, 2025	13.4	13.5	13.5	13.5	13.4	65
September 15, 2025	13.4	13.5	13.5	13.5	13.4	25
September 12, 2025	13.5	13.5	13.5	13.5	13.5	1,260
September 11, 2025	13.5	13.5	13.5	13.5	13.5	1,260
September 10, 2025	13.4	13.4	13.4	13.4	13.4	1,260
September 09, 2025	13.3	13.6	13.6	13.6	13.3	1,260
September 08, 2025	13.6	13.4	13.4	13.6	13.4	6
September 05, 2025	13.4	13.4	13.4	13.4	13.2	194
September 04, 2025	13.5	13.6	13.6	13.6	13.5	537
September 03, 2025	13.5	13.4	13.4	13.5	13.4	10
September 02, 2025	13.4	13.4	13.4	13.4	13.4	20
September 01, 2025	13.4	13.4	13.4	13.4	13.4	20
August 29, 2025	13.3	13.4	13.4	13.4	13.3	20
August 28, 2025	13.5	13.5	13.5	13.5	13.5	100
August 27, 2025	14	13.5	13.5	14	13.5	535
August 26, 2025	13.9	13.8	13.8	13.9	13.8	662
August 25, 2025	13.7	13.7	13.7	13.7	13.7	811
August 22, 2025	13.7	13.7	13.7	13.7	13.7	811
August 21, 2025	13.5	13.7	13.7	13.7	13.5	811
August 20, 2025	13.3	13.3	13.3	13.3	13.3	150
August 19, 2025	13.1	13.3	13.3	13.3	13.1	150
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

Ecotel Communication Ag (E4C.DE) XETRA