ecotel communication ag (ETR:E4C)
Germany · Delayed Price · Currency is EUR 6.65
0.00 (0.00%)
Oct 9, 2026, 5:35 PM CET
ecotel communication ag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 121 |
| Oct 8, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | 0.76% | 121 |
| Oct 7, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -1.49% | 905 |
| Oct 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 5, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 22 |
| Oct 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 1, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 14 |
| Sep 30, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 11 |
| Sep 29, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 8 |
| Sep 28, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 1.50% | 3 |
| Sep 25, 2026 | 6.65 | 6.65 | 6.50 | 6.65 | 6.65 | - | 15 |
| Sep 24, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Sep 23, 2026 | 6.70 | 6.70 | 6.55 | 6.70 | 6.70 | - | 1,300 |
| Sep 22, 2026 | 6.65 | 6.80 | 6.65 | 6.70 | 6.70 | 0.75% | 100 |
| Sep 21, 2026 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | -0.75% | 747 |
| Sep 18, 2026 | 7.05 | 7.05 | 6.70 | 6.70 | 6.70 | -4.96% | 2,031 |
| Sep 17, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 9 |
| Sep 16, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 4 |
| Sep 15, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | 10 |
| Sep 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 11, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 302 |
| Sep 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 8, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | - | 4 |
| Sep 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 3 |
| Sep 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 3, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 36 |
| Sep 2, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | 4 |
| Sep 1, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 5 |
| Aug 31, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | 5 |
| Aug 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 27, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 7.10 | 1.43% | 7,883 |
| Aug 26, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 3,328 |
| Aug 25, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | 10,704 |
| Aug 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Aug 20, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 10 |
| Aug 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Aug 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 6 |
| Aug 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 14, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 1.43% | 6,200 |
| Aug 13, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 4 |
| Aug 12, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 653 |
| Aug 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 4 |
| Aug 10, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -0.70% | 795 |
| Aug 7, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 100 |
| Aug 6, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | - | 40 |
| Aug 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 4, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | 100 |
| Aug 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |