ECN Capital Corp. (FRA:2EZ)
Germany · Delayed Price · Currency is EUR 1.810
-0.010 (-0.55%)
At close: Mar 27, 2026
FRA:2EZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Mar 26, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Mar 25, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -3.72% | - |
| Mar 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Mar 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Mar 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | - |
| Mar 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | 3.80% | - |
| Mar 18, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.83 | - | - |
| Mar 17, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.83 | -2.65% | - |
| Mar 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | -0.53% | - |
| Mar 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | 2.70% | - |
| Mar 12, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.84 | -1.60% | - |
| Mar 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | -0.53% | - |
| Mar 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | -0.53% | - |
| Mar 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | 3.83% | - |
| Mar 6, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.82 | 0.55% | - |
| Mar 5, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.81 | -2.67% | - |
| Mar 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | - | - |
| Mar 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | 3.89% | - |
| Mar 2, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.79 | -2.17% | - |
| Feb 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -0.54% | - |
| Feb 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | - | - |
| Feb 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | - | - |
| Feb 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 0.54% | - |
| Feb 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -0.54% | - |
| Feb 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | - | - |
| Feb 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 1.09% | - |
| Feb 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | 2.23% | - |
| Feb 17, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.78 | -2.72% | - |
| Feb 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 3.37% | - |
| Feb 13, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.77 | - | - |
| Feb 12, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.77 | - | - |
| Feb 11, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.77 | -2.73% | - |
| Feb 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | 0.55% | - |
| Feb 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 1.68% | - |
| Feb 6, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.78 | -2.72% | - |
| Feb 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | - | - |
| Feb 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | - | - |
| Feb 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 3.37% | - |
| Feb 2, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.77 | -2.73% | - |
| Jan 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | - | - |
| Jan 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | 1.10% | - |
| Jan 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - | - |
| Jan 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -1.09% | - |
| Jan 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | - | - |
| Jan 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | - | - |
| Jan 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | 0.55% | - |
| Jan 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -0.55% | - |
| Jan 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | -1.08% | - |
| Jan 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 0.54% | - |