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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ecotel Communication Ag (E4C.DE) XETRA