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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.5	10.2	10.2	10.5	10.2	507
February 19, 2026	10.5	10.5	10.5	10.5	10.5	1,520
February 18, 2026	10.5	10.5	10.5	10.5	10.4	1,520
February 17, 2026	10.9	10.7	10.7	10.9	10.5	698
February 16, 2026	11	11	11	11	11	512
February 13, 2026	11.2	11	11	11.2	11	512
February 12, 2026	11.1	11.1	11.1	11.1	11.1	97
February 11, 2026	11.2	11.1	11.1	11.3	11.1	97
February 10, 2026	11	11.1	11.1	11.1	11	800
February 09, 2026	11.4	11.1	11.1	11.4	11.1	800
February 06, 2026	11.5	11.6	11.6	11.6	11.5	601
February 05, 2026	11.7	11.7	11.7	11.7	11.7	9
February 04, 2026	11.7	11.7	11.7	11.7	11.7	1,070
February 03, 2026	11.3	11.6	11.6	11.6	11.3	1,070
February 02, 2026	11.4	11.1	11.1	11.4	11.1	740
January 30, 2026	11.5	11.5	11.5	11.5	11.5	0
January 29, 2026	11.6	11.5	11.5	11.6	11.3	200
January 28, 2026	11.9	11.5	11.5	11.9	11.5	1,902
January 27, 2026	12	12.1	12.1	12.1	12	375
January 26, 2026	11.2	12.1	12.1	12.1	11.2	2,521
January 23, 2026	11.2	11.1	11.1	11.2	11.1	699
January 22, 2026	11.4	11.4	11.4	11.4	11.4	439
January 21, 2026	11.5	11.4	11.4	11.5	11.4	439
January 20, 2026	11.8	11.7	11.7	12.1	11.3	2,825
January 19, 2026	11.6	11.8	11.8	11.8	11.6	814
January 16, 2026	11.2	11.4	11.4	11.5	11.2	3,325
January 15, 2026	11.3	11.4	11.4	11.4	11.3	1,500
January 14, 2026	11.5	11.5	11.5	11.5	11.5	1,000
January 13, 2026	11.9	11.7	11.7	11.9	11.7	771
January 12, 2026	11.9	11.8	11.8	11.9	11.7	856
January 09, 2026	12.1	12.1	12.1	12.1	12	210
January 08, 2026	11.9	12.1	12.1	12.1	11.9	587
January 07, 2026	11.8	11.8	11.8	11.8	11.8	151
January 06, 2026	11.8	11.8	11.8	11.8	11.6	151
January 05, 2026	11.7	11.7	11.7	11.7	11.7	223
January 02, 2026	11.7	11.7	11.7	11.7	11.7	223
December 30, 2025	11.6	11.8	11.8	11.8	11.6	567
December 29, 2025	11.8	11.8	11.8	11.8	11.4	4,776
December 23, 2025	11.8	11.9	11.9	12.1	11.8	423
December 22, 2025	12	12	12	12	12	105
December 19, 2025	12	11.9	11.9	12	11.9	372
December 18, 2025	12	12.2	12.2	12.2	12	280
December 17, 2025	11.9	12	12	12	11.9	678
December 16, 2025	12	12	12	12	12	0
December 15, 2025	11.9	11.9	11.9	11.9	11.9	89
December 12, 2025	11.4	11.8	11.8	11.8	11.4	1,478
December 11, 2025	11.7	11.6	11.6	11.7	11.4	941
December 10, 2025	11.8	11.6	11.6	11.8	11.6	30
December 09, 2025	12	11.6	11.6	12	11.6	1,890
December 08, 2025	12.2	12.2	12.2	12.2	12.2	124
December 05, 2025	12.3	12.3	12.3	12.6	12.3	124
December 04, 2025	12.2	12.2	12.2	12.2	12.2	209
December 03, 2025	12	12.2	12.2	12.2	12	209
December 02, 2025	12.2	12.2	12.2	12.2	12.2	80
December 01, 2025	12.1	12.2	12.2	12.2	12.1	880
November 28, 2025	12.3	12.2	12.2	12.3	12.2	120
November 27, 2025	12.2	12.2	12.2	12.3	12.2	1,300
November 26, 2025	12.4	12.4	12.4	12.4	12.4	4,428
November 25, 2025	12.4	12.3	12.3	12.7	11.8	4,428
November 24, 2025	12.6	12.6	12.6	12.6	12.6	80

Ecotel Communication Ag (E4C.DE) XETRA