LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (ETR:ECK)
Germany · Delayed Price · Currency is EUR 19.20
-2.80 (-12.73%)
Aug 21, 2026, 5:29 PM CET
ETR:ECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 22.00 | 22.00 | 19.20 | 19.20 | 19.20 | -12.73% | 2,582 |
| Aug 20, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -6.78% | 1,241 |
| Aug 19, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 1.72% | 450 |
| Aug 18, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 754 |
| Aug 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 900 |
| Aug 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 200 |
| Aug 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 12, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 91 |
| Aug 11, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | -0.86% | 1,118 |
| Aug 10, 2026 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | - | 363 |
| Aug 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 252 |
| Aug 6, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 1,003 |
| Aug 5, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | 684 |
| Aug 4, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - | 357 |
| Aug 3, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - | 938 |
| Jul 31, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - | 1 |
| Jul 30, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - | 322 |
| Jul 29, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - | 210 |
| Jul 28, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - | 55 |
| Jul 27, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | - | 1,012 |
| Jul 24, 2026 | 23.00 | 23.20 | 22.80 | 23.20 | 23.20 | - | 361 |
| Jul 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 78 |
| Jul 21, 2026 | 24.80 | 24.80 | 22.80 | 23.20 | 23.20 | -7.20% | 2,878 |
| Jul 20, 2026 | 25.40 | 25.60 | 24.60 | 25.00 | 25.00 | 0.81% | 1,044 |
| Jul 17, 2026 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | 2.48% | 675 |
| Jul 16, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | -0.82% | 350 |
| Jul 15, 2026 | 23.80 | 24.40 | 22.60 | 24.40 | 24.40 | 3.39% | 1,921 |
| Jul 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jul 13, 2026 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | -1.67% | 102 |
| Jul 10, 2026 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 0.84% | 339 |
| Jul 9, 2026 | 25.00 | 25.00 | 23.80 | 23.80 | 23.80 | -6.30% | 785 |
| Jul 8, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | -0.78% | 490 |
| Jul 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jul 6, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - | 27 |
| Jul 3, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | - | 372 |
| Jul 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jul 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 30, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 1.59% | 971 |
| Jun 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 250 |
| Jun 26, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1.61% | 123 |
| Jun 25, 2026 | 24.40 | 25.00 | 24.40 | 24.80 | 24.80 | - | 196 |
| Jun 24, 2026 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 10.71% | 910 |
| Jun 23, 2026 | 24.00 | 24.00 | 22.40 | 22.40 | 22.40 | -6.67% | 720 |
| Jun 22, 2026 | 27.00 | 27.00 | 24.00 | 24.00 | 24.00 | -12.41% | 1,708 |
| Jun 19, 2026 | 26.80 | 29.80 | 26.80 | 27.40 | 27.40 | - | 4,912 |
| Jun 18, 2026 | 31.40 | 31.40 | 26.20 | 27.40 | 27.40 | -14.38% | 3,974 |
| Jun 17, 2026 | 28.40 | 33.40 | 28.00 | 32.00 | 32.00 | 14.29% | 3,131 |
| Jun 16, 2026 | 27.80 | 28.00 | 27.40 | 28.00 | 28.00 | 1.45% | 2,228 |
| Jun 15, 2026 | 26.40 | 28.00 | 26.40 | 27.60 | 27.60 | 2.99% | 1,183 |