LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (ETR:ECK)
Germany · Delayed Price · Currency is EUR 17.80
0.00 (0.00%)
Apr 10, 2026, 5:35 PM CET
ETR:ECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 17.50 | 17.90 | 17.50 | 17.80 | 17.80 | 2.89% | 964 |
| Apr 8, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - | 10 |
| Apr 7, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | -2.26% | 5 |
| Apr 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Apr 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 10 |
| Mar 31, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -2.26% | 288 |
| Mar 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 26, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | - | 100 |
| Mar 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Mar 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | 22 |
| Mar 18, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | - | 3 |
| Mar 17, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - | 816 |
| Mar 16, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - | 1 |
| Mar 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | 250 |
| Mar 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Mar 10, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | - | 1 |
| Mar 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 125 |
| Mar 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 5, 2026 | 18.10 | 18.10 | 17.70 | 18.00 | 18.00 | 0.56% | 26 |
| Mar 4, 2026 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | -1.10% | 301 |
| Mar 3, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -0.55% | 1 |
| Mar 2, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - | 10 |
| Feb 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Feb 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Feb 20, 2026 | 18.10 | 18.40 | 18.00 | 18.30 | 18.30 | 2.23% | 320 |
| Feb 19, 2026 | 17.80 | 17.90 | 17.60 | 17.90 | 17.90 | -1.10% | 299 |
| Feb 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Feb 17, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1.69% | 1,302 |
| Feb 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Feb 13, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | - | 32 |
| Feb 12, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | - | 20 |
| Feb 11, 2026 | 17.90 | 18.00 | 17.50 | 17.80 | 17.80 | 0.56% | 54 |
| Feb 10, 2026 | 18.00 | 18.00 | 17.40 | 17.70 | 17.70 | -3.28% | 243 |
| Feb 9, 2026 | 18.00 | 18.50 | 18.00 | 18.30 | 18.30 | 2.81% | 875 |
| Feb 6, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | - | 6 |
| Feb 5, 2026 | 18.00 | 18.60 | 17.50 | 17.80 | 17.80 | -1.66% | 3,188 |
| Feb 4, 2026 | 17.90 | 18.10 | 17.70 | 18.10 | 18.10 | 1.12% | 1,234 |
| Feb 3, 2026 | 16.20 | 18.30 | 16.20 | 17.90 | 17.90 | 11.18% | 1,774 |
| Feb 2, 2026 | 16.00 | 16.20 | 15.90 | 16.10 | 16.10 | -0.62% | 278 |
| Jan 30, 2026 | 16.80 | 16.80 | 15.50 | 16.20 | 16.20 | -5.81% | 1,776 |
| Jan 29, 2026 | 14.90 | 17.20 | 14.90 | 17.20 | 17.20 | 17.01% | 1,940 |
| Jan 28, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | 1,142 |