Ecopetrol S.A. - EC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.67	12.5	12.5	12.75	12.22	3.63M
February 19, 2026	12.19	12.58	12.58	12.62	12.08	3.82M
February 18, 2026	12.07	12.06	12.06	12.15	11.88	2.01M
February 17, 2026	11.91	11.95	11.95	11.99	11.65	2.46M
February 13, 2026	11.85	11.9	11.9	11.99	11.8	1.48M
February 12, 2026	12.15	11.88	11.88	12.22	11.74	2.78M
February 11, 2026	12.3	12.22	12.22	12.43	12.17	2.55M
February 10, 2026	12.33	12.05	12.05	12.33	11.95	2.11M
February 09, 2026	12.23	12.3	12.3	12.57	12.1	2.89M
February 06, 2026	11.82	12.23	12.23	12.25	11.8	2M
February 05, 2026	11.94	11.73	11.73	12.16	11.72	2.56M
February 04, 2026	12.48	12.29	12.29	12.53	11.8	3.94M
February 03, 2026	12.44	12.4	12.4	12.65	12.27	4.41M
February 02, 2026	12.17	12.31	12.31	12.44	12.11	3.36M
January 30, 2026	12.72	12.57	12.57	12.85	12.42	4.02M
January 29, 2026	13.1	12.77	12.77	13.25	12.61	4.25M
January 28, 2026	13.1	12.76	12.76	13.24	12.51	4.82M
January 27, 2026	12.75	13.08	13.08	13.27	12.73	4.12M
January 26, 2026	12.66	12.68	12.68	12.8	12.46	2.21M
January 23, 2026	12.5	12.5	12.5	12.7	12.26	2.7M
January 22, 2026	12.78	12.2	12.2	12.78	12.18	4.16M
January 21, 2026	12.71	12.85	12.85	12.98	12.65	3.4M
January 20, 2026	12.13	12.55	12.55	12.71	12.13	3.92M
January 16, 2026	11.68	12.25	12.25	12.28	11.68	4.22M
January 15, 2026	11.33	11.68	11.68	11.71	11.23	3M
January 14, 2026	11.42	11.57	11.57	11.77	11.4	3.73M
January 13, 2026	11.22	11.34	11.34	11.53	11.14	2.57M
January 12, 2026	10.94	11.16	11.16	11.19	10.89	2.55M
January 09, 2026	10.76	10.87	10.87	10.91	10.71	1.9M
January 08, 2026	10.41	10.75	10.75	10.84	10.36	1.86M
January 07, 2026	10.84	10.46	10.46	10.84	10.44	3.3M
January 06, 2026	10.93	10.9	10.9	11.33	10.88	6.04M
January 05, 2026	10.39	10.82	10.82	10.95	9.99	6.67M
January 02, 2026	10.07	10.22	10.22	10.24	9.88	2.49M
December 31, 2025	9.88	10.02	10.02	10.07	9.87	1.48M
December 30, 2025	9.9	9.87	9.87	9.97	9.8	1.91M
December 29, 2025	9.75	9.84	9.84	9.89	9.72	1.57M
December 26, 2025	9.6	9.69	9.69	9.73	9.58	1.31M
December 24, 2025	9.5	9.6	9.6	9.65	9.49	915,673
December 23, 2025	9.36	9.48	9.48	9.51	9.33	1.31M
December 22, 2025	9.29	9.3	9.3	9.42	9.28	1.37M
December 19, 2025	9.33	9.21	9.21	9.43	9.21	2M
December 18, 2025	9.39	9.22	9.22	9.4	9.2	1.79M
December 17, 2025	9.38	9.35	9.35	9.45	9.32	1.84M
December 16, 2025	9.51	9.33	9.33	9.56	9.31	3.28M
December 15, 2025	9.75	9.63	9.63	9.77	9.55	1.9M
December 12, 2025	9.85	9.73	9.73	9.92	9.73	1.4M
December 11, 2025	9.74	9.81	9.81	9.84	9.69	1.79M
December 10, 2025	9.91	9.81	9.81	9.96	9.75	2.13M
December 09, 2025	10	10	10	10.04	9.91	1.58M
December 08, 2025	9.9	9.96	9.96	10.04	9.84	2.05M
December 05, 2025	10.01	9.89	9.89	10.07	9.89	2.85M
December 04, 2025	10.19	10.06	10.06	10.22	10.02	983,923
December 03, 2025	9.96	10.13	10.13	10.15	9.96	1.35M
December 02, 2025	9.94	9.91	9.91	9.95	9.78	1.51M
December 01, 2025	9.88	9.95	9.95	10.02	9.78	1.87M
November 28, 2025	9.83	9.82	9.82	9.9	9.75	1.33M
November 26, 2025	9.72	9.87	9.87	9.91	9.71	2.57M
November 25, 2025	9.57	9.62	9.62	9.68	9.39	3.14M
November 24, 2025	9.77	9.6	9.6	9.8	9.49	3.11M

Ecopetrol S.A. (EC) NYSE