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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.5	12.5	12.5	12.5	12.5	80
November 20, 2025	12.4	12.5	12.5	12.5	12.4	80
November 19, 2025	12.6	12.6	12.6	12.6	12.6	151
November 18, 2025	12.3	12.8	12.8	13	12.3	1,259
November 17, 2025	12.2	12.2	12.2	12.2	12.2	500
November 14, 2025	12.2	12.3	12.3	12.3	12.2	500
November 13, 2025	12.4	12.1	12.1	12.4	12.1	814
November 12, 2025	12.6	12.6	12.6	12.6	12.6	890
November 11, 2025	12.6	12.6	12.6	12.6	12.6	890
November 10, 2025	12.5	12.6	12.6	12.6	12.5	890
November 07, 2025	12.7	12.3	12.3	12.7	12.1	2,688
November 06, 2025	13	12.8	12.8	13	12.8	75
November 05, 2025	12.9	12.8	12.8	12.9	12.8	350
November 04, 2025	12.9	13.1	13.1	13.1	12.9	575
November 03, 2025	13	13.1	13.1	13.1	13	391
October 31, 2025	13.2	13.2	13.2	13.2	13.2	534
October 30, 2025	13.2	13.2	13.2	13.2	13.2	534
October 29, 2025	13.1	13.2	13.2	13.2	13.1	534
October 28, 2025	13	13	13	13	13	535
October 27, 2025	13	13	13	13	13	64
October 24, 2025	12.8	12.8	12.8	13.1	12.8	1,008
October 23, 2025	12.7	12.7	12.7	13.2	12.5	1,008
October 22, 2025	12.4	12.6	12.6	12.7	12.4	125
October 21, 2025	12.7	13.3	13.3	13.3	12.2	6,466
October 20, 2025	12.6	12.7	12.7	12.8	11.8	3,362
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

Ecotel Communication Ag (E4C.DE) XETRA