Ecotel Communication Ag (E4C.DE) XETRA
9.10
-0.1(-1.09%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
9.10
-0.1(-1.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.2 | 9.1 | 9.1 | 9.2 | 9.1 | 59 |
| March 12, 2026 | 9.4 | 9.2 | 9.2 | 9.4 | 9 | 1,328 |
| March 11, 2026 | 9.4 | 9.35 | 9.35 | 9.4 | 9.35 | 6 |
| March 10, 2026 | 9.35 | 9.35 | 9.35 | 9.4 | 9.25 | 335 |
| March 09, 2026 | 9.25 | 9.3 | 9.3 | 9.35 | 9.25 | 1,034 |
| March 06, 2026 | 9.4 | 9.35 | 9.35 | 9.4 | 9.35 | 6 |
| March 05, 2026 | 9.4 | 9.35 | 9.35 | 9.4 | 9.35 | 4 |
| March 04, 2026 | 9.3 | 9.45 | 9.45 | 9.55 | 9.3 | 660 |
| March 03, 2026 | 9.35 | 9.25 | 9.25 | 9.55 | 9.2 | 2,678 |
| March 02, 2026 | 9 | 8.75 | 8.75 | 9 | 8.75 | 1,313 |
| February 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1,603 |
| February 26, 2026 | 9.6 | 9.45 | 9.45 | 9.6 | 9.45 | 1,670 |
| February 25, 2026 | 9.8 | 9.7 | 9.7 | 9.8 | 9.7 | 7 |
| February 24, 2026 | 10.2 | 9.7 | 9.7 | 10.2 | 9.6 | 2,972 |
| February 23, 2026 | 10.3 | 10.2 | 10.2 | 10.3 | 10.2 | 905 |
| February 20, 2026 | 10.5 | 10.2 | 0 | 10.5 | 10.2 | 507 |
| February 19, 2026 | 10.5 | 10.5 | 0 | 10.5 | 10.5 | 1,520 |
| February 18, 2026 | 10.5 | 10.5 | 0 | 10.5 | 10.4 | 1,520 |
| February 17, 2026 | 10.9 | 10.7 | 0 | 10.9 | 10.5 | 698 |
| February 16, 2026 | 11 | 11 | 0 | 11 | 11 | 512 |
| February 13, 2026 | 11.2 | 11 | 0 | 11.2 | 11 | 512 |
| February 12, 2026 | 11.1 | 11.1 | 0 | 11.1 | 11.1 | 97 |
| February 11, 2026 | 11.2 | 11.1 | 0 | 11.3 | 11.1 | 97 |
| February 10, 2026 | 11 | 11.1 | 0 | 11.1 | 11 | 800 |
| February 09, 2026 | 11.4 | 11.1 | 0 | 11.4 | 11.1 | 800 |
| February 06, 2026 | 11.5 | 11.6 | 0 | 11.6 | 11.5 | 601 |
| February 05, 2026 | 11.7 | 11.7 | 0 | 11.7 | 11.7 | 9 |
| February 04, 2026 | 11.7 | 11.7 | 0 | 11.7 | 11.7 | 1,070 |
| February 03, 2026 | 11.3 | 11.6 | 0 | 11.6 | 11.3 | 1,070 |
| February 02, 2026 | 11.4 | 11.1 | 0 | 11.4 | 11.1 | 740 |
| January 30, 2026 | 11.5 | 11.5 | 0 | 11.5 | 11.5 | 0 |
| January 29, 2026 | 11.6 | 11.5 | 0 | 11.6 | 11.3 | 200 |
| January 28, 2026 | 11.9 | 11.5 | 0 | 11.9 | 11.5 | 1,902 |
| January 27, 2026 | 12 | 12.1 | 0 | 12.1 | 12 | 375 |
| January 26, 2026 | 11.2 | 12.1 | 0 | 12.1 | 11.2 | 2,521 |
| January 23, 2026 | 11.2 | 11.1 | 0 | 11.2 | 11.1 | 699 |
| January 22, 2026 | 11.4 | 11.4 | 0 | 11.4 | 11.4 | 439 |
| January 21, 2026 | 11.5 | 11.4 | 0 | 11.5 | 11.4 | 439 |
| January 20, 2026 | 11.8 | 11.7 | 0 | 12.1 | 11.3 | 2,825 |
| January 19, 2026 | 11.6 | 11.8 | 0 | 11.8 | 11.6 | 814 |
| January 16, 2026 | 11.2 | 11.4 | 0 | 11.5 | 11.2 | 3,325 |
| January 15, 2026 | 11.3 | 11.4 | 0 | 11.4 | 11.3 | 1,500 |
| January 14, 2026 | 11.5 | 11.3 | 0 | 11.5 | 11.3 | 1,720 |
| January 13, 2026 | 11.9 | 11.7 | 0 | 11.9 | 11.7 | 771 |
| January 12, 2026 | 11.9 | 11.8 | 0 | 11.9 | 11.7 | 856 |
| January 09, 2026 | 12.1 | 12.1 | 0 | 12.1 | 12 | 210 |
| January 08, 2026 | 11.9 | 12.1 | 0 | 12.1 | 11.9 | 587 |
| January 07, 2026 | 11.8 | 11.8 | 0 | 11.8 | 11.8 | 151 |
| January 06, 2026 | 11.8 | 11.8 | 0 | 11.8 | 11.6 | 151 |
| January 05, 2026 | 11.7 | 11.7 | 0 | 11.7 | 11.7 | 223 |
| January 02, 2026 | 11.7 | 11.7 | 0 | 11.7 | 11.7 | 223 |
| December 30, 2025 | 11.6 | 11.8 | 0 | 11.8 | 11.6 | 567 |
| December 29, 2025 | 11.8 | 11.8 | 0 | 11.8 | 11.4 | 4,776 |
| December 23, 2025 | 11.8 | 11.9 | 0 | 12.1 | 11.8 | 423 |
| December 22, 2025 | 12 | 12 | 0 | 12 | 12 | 105 |
| December 19, 2025 | 12 | 11.9 | 0 | 12 | 11.9 | 372 |
| December 18, 2025 | 12 | 12.2 | 0 | 12.2 | 12 | 280 |
| December 17, 2025 | 11.9 | 12 | 0 | 12 | 11.9 | 678 |
| December 16, 2025 | 12 | 12 | 0 | 12 | 12 | 0 |
| December 15, 2025 | 11.9 | 11.9 | 0 | 11.9 | 11.9 | 89 |