ECN Capital Corp. (FRA:2EZ)
Germany · Delayed Price · Currency is EUR 1.820
-0.020 (-1.09%)
Last updated: Jan 6, 2026, 8:11 AM CET
ECN Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jan 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Jan 7, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 6, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -3.26% | - |
| Jan 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jan 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Dec 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Dec 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Dec 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Dec 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Dec 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Dec 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Dec 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Dec 16, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 15, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Dec 12, 2025 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 11, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.77 | -0.56% | - |
| Dec 10, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.78 | -2.72% | - |
| Dec 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | - | - |
| Dec 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 3.37% | - |
| Dec 5, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.77 | 0.56% | - |
| Dec 4, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.76 | -2.75% | - |
| Dec 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -1.09% | - |
| Dec 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 0.55% | - |
| Dec 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | - | - |
| Nov 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | 3.39% | - |
| Nov 27, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.76 | - | - |
| Nov 26, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.76 | -2.75% | - |
| Nov 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -1.09% | - |
| Nov 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 3.95% | - |
| Nov 21, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.76 | - | - |
| Nov 20, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | 1.76 | -2.21% | - |
| Nov 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | 0.56% | - |
| Nov 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Nov 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | 2.86% | - |
| Nov 14, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.74 | -2.23% | - |
| Nov 13, 2025 | 1.64 | 1.79 | 1.64 | 1.79 | 1.78 | 9.82% | - |
| Nov 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | -0.61% | - |
| Nov 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 3.14% | - |
| Nov 10, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.58 | -3.05% | - |
| Nov 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 3.80% | - |
| Nov 6, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.57 | -1.86% | - |
| Nov 5, 2025 | 1.66 | 1.66 | 1.58 | 1.61 | 1.60 | 0.63% | - |
| Nov 4, 2025 | 1.67 | 1.67 | 1.59 | 1.60 | 1.59 | -4.76% | - |
| Nov 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | 1.82% | - |
| Oct 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | 3.12% | - |
| Oct 30, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.59 | -5.33% | - |
| Oct 29, 2025 | 1.76 | 1.76 | 1.69 | 1.69 | 1.68 | -1.17% | - |
| Oct 28, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.70 | 0.59% | - |
| Oct 27, 2025 | 1.78 | 1.78 | 1.70 | 1.70 | 1.69 | -3.95% | - |