ecotel communication ag (ETR:E4C)
Germany · Delayed Price · Currency is EUR 7.30
0.00 (0.00%)
Jun 26, 2026, 5:35 PM CET
ecotel communication ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.15 | 7.45 | 7.15 | 7.30 | 7.30 | - | 6 |
| Jun 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 24, 2026 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | 1.39% | 1,000 |
| Jun 23, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | - | 16 |
| Jun 22, 2026 | 7.45 | 7.50 | 7.10 | 7.20 | 7.20 | -2.70% | 2,067 |
| Jun 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 18, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -0.67% | 10 |
| Jun 17, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | 4 |
| Jun 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jun 15, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 5,917 |
| Jun 12, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 454 |
| Jun 11, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.32% | 23 |
| Jun 10, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | - | 3 |
| Jun 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Jun 8, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | - | 26 |
| Jun 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 4, 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | -0.65% | 445 |
| Jun 3, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | - | 65 |
| Jun 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jun 1, 2026 | 7.90 | 7.90 | 7.65 | 7.65 | 7.65 | -1.92% | 649 |
| May 29, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 1 |
| May 28, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 0.64% | 2 |
| May 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| May 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| May 22, 2026 | 7.50 | 8.00 | 7.50 | 7.75 | 7.75 | 0.65% | 3,488 |
| May 21, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - | 1,999 |
| May 20, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 1.32% | 3 |
| May 19, 2026 | 7.95 | 7.95 | 7.60 | 7.60 | 7.60 | -6.17% | 3,999 |
| May 18, 2026 | 8.45 | 8.50 | 8.10 | 8.10 | 8.10 | -2.41% | 6,504 |
| May 15, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -2.35% | 2,271 |
| May 14, 2026 | 8.35 | 8.60 | 8.35 | 8.50 | 8.50 | 3.66% | 867 |
| May 13, 2026 | 8.20 | 8.20 | 8.05 | 8.20 | 8.20 | 0.61% | 452 |
| May 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | 123 |
| May 11, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -3.61% | 1,322 |
| May 8, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 0.61% | 103 |
| May 7, 2026 | 8.05 | 8.35 | 8.00 | 8.25 | 8.25 | 3.77% | 1,995 |
| May 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| May 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | 682 |
| May 4, 2026 | 7.55 | 8.05 | 7.55 | 8.05 | 8.05 | 8.05% | 1,527 |
| Apr 30, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | - | 304 |
| Apr 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 28, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | - | 11 |
| Apr 27, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -2.61% | 504 |
| Apr 24, 2026 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | 1.32% | 87 |
| Apr 23, 2026 | 7.35 | 7.55 | 7.30 | 7.55 | 7.55 | 4.86% | 2,400 |
| Apr 22, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | - | 16 |
| Apr 21, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -2.70% | 232 |
| Apr 20, 2026 | 7.80 | 7.80 | 7.30 | 7.40 | 7.40 | -6.33% | 1,932 |
| Apr 17, 2026 | 7.55 | 8.15 | 7.55 | 7.90 | 7.90 | 2.60% | 2,539 |