Eurocell plc - ECEL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	130	125	125	130	123.5	10,175
December 23, 2025	129.5	130	130	130	123.5	34,615
December 22, 2025	131.5	125.5	125.5	131.5	125	88,741
December 19, 2025	131	130	130	131.5	128.5	56,460
December 18, 2025	131	128.5	128.5	131.5	126.5	18,428
December 17, 2025	129	128.5	128.5	131	125.5	74,613
December 16, 2025	131.5	128	128	131.5	126.5	162,538
December 15, 2025	124.5	127.5	127.5	129	124.5	392,547
December 12, 2025	130	130.5	130.5	130.53	122.5	61,032
December 11, 2025	126.68	128.5	128.5	129.5	125.5	70,230
December 10, 2025	128	125.5	125.5	128	124.5	35,818
December 09, 2025	129	128	128	129	125.98	32,434
December 08, 2025	127.66	127.5	127.5	129.5	122.5	422,799
December 05, 2025	122.5	125.5	125.5	129.5	122.5	52,511
December 04, 2025	126.5	124	124	126.5	124	246,033
December 03, 2025	126	126	126	129.5	122.5	50,229
December 02, 2025	125.5	126.5	126.5	128	120	28,461
December 01, 2025	122	123	123	125.5	116.5	81,656
November 28, 2025	122.5	123	123	125.5	121	63,703
November 27, 2025	118	122	122	124.5	118	62,442
November 26, 2025	119	123.5	123.5	123.5	117.5	62,651
November 25, 2025	118.68	117.5	117.5	122	117.5	70,315
November 24, 2025	116.18	119	119	119.5	115	65,850
November 21, 2025	120.29	118.5	118.5	123.5	114.5	180,603
November 20, 2025	121	117.5	117.5	121	115.5	109,640
November 19, 2025	122.95	118.5	118.5	125.5	118	101,844
November 18, 2025	130.5	122	122	130.5	122	183,420
November 17, 2025	124.5	126	126	128	124.5	83,512
November 14, 2025	127	125.5	125.5	131	125.5	154,169
November 13, 2025	132.5	130	130	132.5	125.5	50,470
November 12, 2025	126	130.5	130.5	131.5	126	50,903
November 11, 2025	130.67	129.5	129.5	132	125.5	157,125
November 10, 2025	129.5	129	129	132	126.5	168,887
November 07, 2025	131.5	128	128	131.5	123	160,474
November 06, 2025	131	125.5	125.5	131	123	114,339
November 05, 2025	123.49	124.5	124.5	128.5	123	81,146
November 04, 2025	131.5	125.5	125.5	131.5	122.5	141,843
November 03, 2025	130.5	124.5	124.5	130.5	123	53,895
October 31, 2025	130	124.5	124.5	130	122.5	224,843
October 30, 2025	131	124	124	132.5	124	236,888
October 29, 2025	123	125.5	125.5	130	123	172,926
October 28, 2025	129.5	122.5	122.5	130	121	154,070
October 27, 2025	125.73	129.5	129.5	130	120.5	83,360
October 24, 2025	124	128.5	128.5	128.5	123.5	179,043
October 23, 2025	126	124	124	126	121.73	974,630
October 22, 2025	125	123.5	123.5	126	121.5	205,768
October 21, 2025	123.87	120	120	127.5	120	54,104
October 20, 2025	121.55	122	122	126.5	121	76,450
October 17, 2025	131	122	122	131	122	147,577
October 16, 2025	125.88	125.5	125.5	131	125	254,405
October 15, 2025	126	125.5	125.5	131	125	52,323
October 14, 2025	131.79	129	129	133	128	82,864
October 13, 2025	127.75	130	130	130.56	126.3	71,762
October 10, 2025	123.5	127	127	130	123.5	48,370
October 09, 2025	126.93	127.5	127.5	128.5	124.69	142,905
October 08, 2025	125	127	127	129	125	121,760
October 07, 2025	129.88	128.5	128.5	138	127	70,792
October 06, 2025	128	130	130	130	127	111,352
October 03, 2025	128	128	128	134.66	128	94,305
October 02, 2025	134.7	134.5	134.5	136.5	130.5	63,788

Eurocell plc (ECEL.L) LSE