ecotel communication ag (ETR:E4C)
Germany · Delayed Price · Currency is EUR 6.70
-0.35 (-4.96%)
Sep 18, 2026, 5:35 PM CET
ecotel communication ag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jul 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 28, 2026 | 7.10 | 7.10 | 6.95 | 7.10 | 7.10 | 1.43% | 504 |
| Jul 27, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | - | 256 |
| Jul 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 66 |
| Jul 14, 2026 | 7.10 | 7.25 | 7.00 | 7.00 | 7.00 | -0.71% | 5 |
| Jul 13, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | 1.44% | 322 |