Skip to main content
logo
LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (ETR:ECK)
Germany flag Germany · Delayed Price · Currency is EUR
28.60
+4.80 (20.17%)
Jun 5, 2026, 5:35 PM CET

ETR:ECK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202623.4025.4023.4025.00-5.04%1,263
Jun 4, 202623.8024.0022.6023.8023.80-3,457
Jun 3, 202623.2023.8023.2023.8023.800.85%1,988
Jun 2, 202624.0024.2022.4023.6023.603.51%1,009
Jun 1, 202621.4023.4021.2022.8022.8032.56%16,100
May 29, 202617.3017.3017.2017.2017.20-1
May 28, 202617.2017.2017.2017.2017.200.58%-
May 27, 202617.1017.1017.1017.1017.10-1.72%347
May 26, 202617.1017.4017.0017.4017.40-3
May 25, 202617.4017.4017.4017.4017.40--
May 22, 202617.4017.4017.4017.4017.40--
May 21, 202617.4017.4017.4017.4017.40--
May 20, 202617.2017.4017.1017.4017.400.58%27
May 19, 202617.3017.3017.3017.3017.30-1.14%-
May 18, 202617.3017.5017.3017.5017.501.16%30
May 15, 202617.3017.3017.3017.3017.30-1.14%-
May 14, 202617.5017.5017.5017.5017.50--
May 13, 202617.5017.5017.5017.5017.50--
May 12, 202617.3017.5017.2017.5017.50-35
May 11, 202617.5017.5017.5017.5017.50--
May 8, 202617.6017.6017.5017.5017.50-1.13%2
May 7, 202617.6017.7017.6017.7017.701.14%5
May 6, 202617.5017.5017.5017.5017.50--
May 5, 202617.5017.5017.5017.5017.50-1.69%278
May 4, 202617.7017.8017.7017.8017.80-1.11%120
Apr 30, 202618.1018.1017.7018.0018.00-2.17%283
Apr 29, 202618.5018.6018.1018.4018.400.55%83
Apr 28, 202618.1018.3018.1018.3018.30-8
Apr 27, 202618.1018.3018.1018.3018.30-8
Apr 24, 202618.1018.3018.1018.3018.30-8
Apr 23, 202618.1018.3018.1018.3018.30-8
Apr 22, 202618.4018.4018.3018.3018.30-1.61%272
Apr 21, 202618.7018.7018.6018.6018.600.54%950
Apr 20, 202618.6018.8018.3018.5018.50-0.54%690
Apr 17, 202618.0018.8018.0018.6018.604.49%910
Apr 16, 202617.8017.8017.8017.8017.80--
Apr 15, 202617.6017.8017.5017.8017.80-24
Apr 14, 202618.0018.0017.5017.8017.80-34
Apr 13, 202617.8017.8017.8017.8017.80--
Apr 10, 202617.8017.8017.8017.8017.80--
Apr 9, 202617.5017.9017.5017.8017.802.89%964
Apr 8, 202617.4017.4017.3017.3017.30-10
Apr 7, 202617.0017.3017.0017.3017.30-2.26%5
Apr 2, 202617.7017.7017.7017.7017.702.31%-
Apr 1, 202617.3017.3017.3017.3017.30-10
Mar 31, 202617.4017.4017.3017.3017.30-2.26%288
Mar 30, 202617.7017.7017.7017.7017.70--
Mar 27, 202617.7017.7017.7017.7017.70--
Mar 26, 202617.9017.9017.7017.7017.70-100
Mar 25, 202617.7017.7017.7017.7017.70--