LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (ETR:ECK)
Germany · Delayed Price · Currency is EUR 12.10
-0.20 (-1.63%)
Oct 23, 2025, 2:01 PM CET
ETR:ECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | 423 |
| Oct 22, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 634 |
| Oct 21, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 1.65% | 634 |
| Oct 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 100 |
| Oct 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | 358 |
| Oct 16, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 300 |
| Oct 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 200 |
| Oct 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 200 |
| Oct 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 200 |
| Oct 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 200 |
| Oct 9, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 100 |
| Oct 8, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | - | 100 |
| Oct 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 100 |
| Oct 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 100 |
| Oct 3, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 100 |
| Oct 2, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 225 |
| Oct 1, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | - | 225 |
| Sep 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 20 |
| Sep 29, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -0.81% | 20 |
| Sep 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 3 |
| Sep 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 3 |
| Sep 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 3 |
| Sep 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 3 |
| Sep 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 3 |
| Sep 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 3 |
| Sep 18, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 3 |
| Sep 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 210 |
| Sep 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 210 |
| Sep 15, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 210 |
| Sep 12, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 140 |
| Sep 11, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 1 |
| Sep 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1 |
| Sep 9, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | - | 1 |
| Sep 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 52 |
| Sep 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 26 |
| Sep 4, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 26 |
| Sep 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | 301 |
| Sep 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 150 |
| Sep 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 392 |
| Aug 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 392 |
| Aug 28, 2025 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -2.33% | 392 |
| Aug 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 10 |
| Aug 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 10 |
| Aug 25, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -0.76% | 10 |
| Aug 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1,050 |
| Aug 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1,050 |
| Aug 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1,050 |
| Aug 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1,050 |
| Aug 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1,050 |
| Aug 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1,050 |