LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (ETR:ECK)
Germany · Delayed Price · Currency is EUR 17.70
+0.20 (1.14%)
May 7, 2026, 11:30 PM CET
ETR:ECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Apr 15, 2026 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | - | 24 |
| Apr 14, 2026 | 18.00 | 18.00 | 17.50 | 17.80 | 17.80 | - | 34 |
| Apr 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Apr 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Apr 9, 2026 | 17.50 | 17.90 | 17.50 | 17.80 | 17.80 | 2.89% | 964 |
| Apr 8, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - | 10 |
| Apr 7, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | -2.26% | 5 |
| Apr 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Apr 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 10 |
| Mar 31, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -2.26% | 288 |
| Mar 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 26, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | - | 100 |
| Mar 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Mar 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | 22 |
| Mar 18, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | - | 3 |
| Mar 17, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - | 816 |
| Mar 16, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - | 1 |
| Mar 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | 250 |
| Mar 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Mar 10, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | - | 1 |
| Mar 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 125 |
| Mar 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 5, 2026 | 18.10 | 18.10 | 17.70 | 18.00 | 18.00 | 0.56% | 26 |
| Mar 4, 2026 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | -1.10% | 301 |
| Mar 3, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -0.55% | 1 |
| Mar 2, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - | 10 |
| Feb 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Feb 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |