LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (ETR:ECK)
Germany · Delayed Price · Currency is EUR 16.20
-1.00 (-5.81%)
At close: Jan 30, 2026
ETR:ECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 1.37% | 547 |
| Jan 26, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | 3 |
| Jan 23, 2026 | 17.20 | 17.20 | 14.60 | 14.60 | 14.60 | -24.74% | 3,069 |
| Jan 22, 2026 | 14.10 | 19.40 | 14.10 | 19.40 | 19.40 | 40.58% | 2,694 |
| Jan 21, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 4.55% | 1,178 |
| Jan 20, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 1.54% | 399 |
| Jan 19, 2026 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 3.17% | 520 |
| Jan 16, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | 13 |
| Jan 15, 2026 | 12.50 | 12.70 | 12.40 | 12.60 | 12.60 | 1.61% | 726 |
| Jan 14, 2026 | 12.10 | 12.60 | 12.10 | 12.40 | 12.40 | 3.33% | 885 |
| Jan 13, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 316 |
| Jan 12, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - | 29 |
| Jan 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jan 8, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | -0.83% | 1,007 |
| Jan 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 5, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 236 |
| Jan 2, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 101 |
| Dec 30, 2025 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | - | 516 |
| Dec 29, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | -0.83% | 242 |
| Dec 23, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | 235 |
| Dec 22, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 1.71% | 1,761 |
| Dec 19, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 362 |
| Dec 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 17, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 20 |
| Dec 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | 428 |
| Dec 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 400 |
| Nov 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 24, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 22 |
| Nov 21, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 6 |
| Nov 20, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | - | 243 |
| Nov 19, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | - | 624 |
| Nov 18, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 7 |
| Nov 17, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 92 |