Eurocastle Investment Limited (AMS:ECT)
Netherlands · Delayed Price · Currency is EUR 11.80
-0.10 (-0.84%)
Apr 16, 2026, 2:28 PM CET
Eurocastle Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | - | - | 81 |
| Apr 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | 54 |
| Apr 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 17 |
| Apr 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 18 |
| Apr 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 125 |
| Mar 31, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | 14 |
| Mar 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 24, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 3 |
| Mar 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -6.82% | 496 |
| Mar 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 6.45% | 100 |
| Mar 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 20 |
| Mar 12, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 65 |
| Mar 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 19 |
| Mar 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 6 |
| Mar 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 281 |
| Mar 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Mar 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Mar 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Mar 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Feb 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Feb 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 128 |
| Feb 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.72% | 2 |
| Feb 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | 950 |
| Feb 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 414 |
| Feb 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | 1,000 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | 8 |
| Feb 6, 2026 | 11.60 | 12.90 | 11.60 | 12.90 | 12.90 | 3.20% | 6 |
| Feb 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 867 |
| Feb 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,000 |