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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ecotel Communication Ag (E4C.DE) XETRA