LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (ETR:ECK)
Germany · Delayed Price · Currency is EUR 25.20
+0.40 (1.61%)
Jun 26, 2026, 5:35 PM CET
ETR:ECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 25.80 | 27.40 | 25.80 | 26.80 | 26.80 | 3.08% | 2,254 |
| Jun 11, 2026 | 25.20 | 26.20 | 25.20 | 26.00 | 26.00 | - | 1,126 |
| Jun 10, 2026 | 26.20 | 26.20 | 25.80 | 26.00 | 26.00 | 0.78% | 1,310 |
| Jun 9, 2026 | 25.60 | 27.00 | 25.60 | 25.80 | 25.80 | 1.57% | 957 |
| Jun 8, 2026 | 28.00 | 28.00 | 25.00 | 25.40 | 25.40 | -11.19% | 864 |
| Jun 5, 2026 | 23.40 | 29.60 | 23.40 | 28.60 | 28.60 | 20.17% | 2,427 |
| Jun 4, 2026 | 23.80 | 24.00 | 22.60 | 23.80 | 23.80 | - | 3,457 |
| Jun 3, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 0.85% | 1,988 |
| Jun 2, 2026 | 24.00 | 24.20 | 22.40 | 23.60 | 23.60 | 3.51% | 1,009 |
| Jun 1, 2026 | 21.40 | 23.40 | 21.20 | 22.80 | 22.80 | 32.56% | 16,100 |
| May 29, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - | 1 |
| May 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| May 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | 347 |
| May 26, 2026 | 17.10 | 17.40 | 17.00 | 17.40 | 17.40 | - | 3 |
| May 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 20, 2026 | 17.20 | 17.40 | 17.10 | 17.40 | 17.40 | 0.58% | 27 |
| May 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| May 18, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1.16% | 30 |
| May 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| May 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 12, 2026 | 17.30 | 17.50 | 17.20 | 17.50 | 17.50 | - | 35 |
| May 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 8, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -1.13% | 2 |
| May 7, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 1.14% | 5 |
| May 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | 278 |
| May 4, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -1.11% | 120 |
| Apr 30, 2026 | 18.10 | 18.10 | 17.70 | 18.00 | 18.00 | -2.17% | 283 |
| Apr 29, 2026 | 18.50 | 18.60 | 18.10 | 18.40 | 18.40 | 0.55% | 83 |
| Apr 28, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | - | 8 |
| Apr 27, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | - | 8 |
| Apr 24, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | - | 8 |
| Apr 23, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | - | 8 |
| Apr 22, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -1.61% | 272 |
| Apr 21, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 0.54% | 950 |
| Apr 20, 2026 | 18.60 | 18.80 | 18.30 | 18.50 | 18.50 | -0.54% | 690 |
| Apr 17, 2026 | 18.00 | 18.80 | 18.00 | 18.60 | 18.60 | 4.49% | 910 |