ecotel communication ag (ETR:E4C)
Germany · Delayed Price · Currency is EUR 8.50
+0.30 (3.66%)
May 14, 2026, 5:35 PM CET
ecotel communication ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 6.95 | 7.75 | 6.95 | 7.70 | 7.70 | 12.41% | 1,989 |
| Apr 15, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 3.79% | 1,287 |
| Apr 14, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | 1.54% | 47 |
| Apr 13, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.99% | 1,158 |
| Apr 10, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 247 |
| Apr 9, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 4 |
| Apr 8, 2026 | 6.85 | 6.90 | 6.50 | 6.70 | 6.70 | -2.90% | 3,527 |
| Apr 7, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 4.55% | 1,185 |
| Apr 2, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 4.76% | 1,755 |
| Apr 1, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | -1.56% | 80 |
| Mar 31, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 4.07% | 859 |
| Mar 30, 2026 | 6.45 | 6.50 | 6.15 | 6.15 | 6.15 | -6.82% | 859 |
| Mar 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Mar 26, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | -0.75% | 2,371 |
| Mar 25, 2026 | 6.55 | 6.70 | 6.55 | 6.65 | 6.65 | 1.53% | 1,874 |
| Mar 24, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -5.76% | 772 |
| Mar 23, 2026 | 7.00 | 7.00 | 6.80 | 6.95 | 6.95 | -4.79% | 1,146 |
| Mar 20, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -1.35% | 1 |
| Mar 19, 2026 | 7.90 | 7.90 | 7.40 | 7.40 | 7.40 | -3.90% | 705 |
| Mar 18, 2026 | 8.05 | 8.05 | 7.70 | 7.70 | 7.70 | -4.35% | 1,105 |
| Mar 17, 2026 | 8.55 | 8.55 | 8.00 | 8.05 | 8.05 | -4.17% | 2,718 |
| Mar 16, 2026 | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -7.69% | 3,776 |
| Mar 13, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 59 |
| Mar 12, 2026 | 9.40 | 9.40 | 9.00 | 9.20 | 9.20 | -1.60% | 1,328 |
| Mar 11, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | - | 6 |
| Mar 10, 2026 | 9.35 | 9.40 | 9.25 | 9.35 | 9.35 | 0.54% | 335 |
| Mar 9, 2026 | 9.25 | 9.35 | 9.25 | 9.30 | 9.30 | -0.53% | 1,034 |
| Mar 6, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | - | 6 |
| Mar 5, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -1.06% | 4 |
| Mar 4, 2026 | 9.30 | 9.55 | 9.30 | 9.45 | 9.45 | 2.16% | 660 |
| Mar 3, 2026 | 9.35 | 9.55 | 9.20 | 9.25 | 9.25 | 5.71% | 2,678 |