ecotel communication ag (ETR:E4C)
Germany · Delayed Price · Currency is EUR 11.50
0.00 (0.00%)
At close: Jan 30, 2026
ecotel communication ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 29, 2026 | 11.60 | 11.60 | 11.30 | 11.50 | 11.50 | - | 200 |
| Jan 28, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -4.96% | 1,902 |
| Jan 27, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 375 |
| Jan 26, 2026 | 11.20 | 12.10 | 11.20 | 12.10 | 12.10 | 9.01% | 2,521 |
| Jan 23, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -2.63% | 699 |
| Jan 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 21, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.56% | 439 |
| Jan 20, 2026 | 11.80 | 12.10 | 11.30 | 11.70 | 11.70 | -0.85% | 2,825 |
| Jan 19, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 3.51% | 814 |
| Jan 16, 2026 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | - | 3,325 |
| Jan 15, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | 1,500 |
| Jan 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 1,000 |
| Jan 13, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 771 |
| Jan 12, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -2.48% | 856 |
| Jan 9, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 210 |
| Jan 8, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 2.54% | 587 |
| Jan 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jan 6, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 151 |
| Jan 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 223 |
| Dec 30, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | 567 |
| Dec 29, 2025 | 11.80 | 11.80 | 11.40 | 11.80 | 11.80 | -0.84% | 4,776 |
| Dec 23, 2025 | 11.80 | 12.10 | 11.80 | 11.90 | 11.90 | -0.83% | 423 |
| Dec 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 105 |
| Dec 19, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 372 |
| Dec 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 80 |
| Dec 17, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 678 |
| Dec 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Dec 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 89 |
| Dec 12, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 2.59% | 1,478 |
| Dec 11, 2025 | 11.70 | 11.70 | 11.40 | 11.60 | 11.60 | - | 941 |
| Dec 10, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | - | 30 |
| Dec 9, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -4.92% | 1,890 |
| Dec 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Dec 5, 2025 | 12.30 | 12.60 | 12.30 | 12.30 | 12.30 | 0.82% | 124 |
| Dec 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 3, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 209 |
| Dec 2, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 80 |
| Dec 1, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 880 |
| Nov 28, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | 120 |
| Nov 27, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | -1.61% | 1,300 |
| Nov 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Nov 25, 2025 | 12.40 | 12.70 | 11.80 | 12.30 | 12.30 | -2.38% | 4,428 |
| Nov 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Nov 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 20, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -0.79% | 80 |
| Nov 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | 151 |
| Nov 18, 2025 | 12.30 | 13.00 | 12.30 | 12.80 | 12.80 | 4.92% | 1,259 |
| Nov 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 500 |