Eurocastle Investment Limited (AMS:ECT)
Netherlands · Delayed Price · Currency is EUR 11.60
-0.60 (-4.92%)
Jan 7, 2026, 3:36 PM CET
Eurocastle Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jan 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 3 |
| Jan 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 5 |
| Dec 29, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 134 |
| Dec 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 23, 2025 | 13.50 | 13.50 | 12.20 | 12.20 | 12.20 | 0.83% | 322 |
| Dec 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | 22 |
| Dec 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | 1,500 |
| Dec 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | 45 |
| Dec 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | 80 |
| Dec 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 15 |
| Dec 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 5 |
| Dec 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -6.87% | 45 |
| Dec 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Dec 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | 75 |
| Dec 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -8.78% | 44 |
| Dec 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Dec 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 50 |
| Nov 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 1,055 |
| Nov 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 24, 2025 | 14.60 | 15.10 | 14.60 | 15.00 | 15.00 | 2.74% | 3,361 |
| Nov 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 20, 2025 | 13.20 | 14.60 | 13.20 | 14.60 | 14.60 | - | 468 |
| Nov 19, 2025 | 14.80 | 14.80 | 12.80 | 14.60 | 14.60 | -1.35% | 194 |
| Nov 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 17, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 0.68% | 157 |
| Nov 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 16.67% | 96 |
| Nov 13, 2025 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -2.33% | 99 |
| Nov 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 5, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 151 |
| Nov 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -13.42% | 96 |
| Nov 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 7 |
| Oct 29, 2025 | 12.60 | 15.00 | 12.60 | 14.90 | 14.90 | 7.19% | 1,480 |
| Oct 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 27, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | 9.45% | 480 |
| Oct 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 6 |