ECN Capital Corp. (FRA:2EZ)
Germany · Delayed Price · Currency is EUR 1.830
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:07 AM CET
ECN Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | - | - |
| Nov 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Nov 27, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | - | - |
| Nov 26, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Nov 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Nov 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.95% | - |
| Nov 21, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | - | - |
| Nov 20, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Nov 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Nov 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | - |
| Nov 14, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Nov 13, 2025 | 1.64 | 1.79 | 1.64 | 1.79 | 1.79 | 9.82% | - |
| Nov 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | - |
| Nov 10, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Nov 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | - |
| Nov 6, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Nov 5, 2025 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | 0.63% | - |
| Nov 4, 2025 | 1.67 | 1.67 | 1.59 | 1.60 | 1.60 | -4.76% | - |
| Nov 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Oct 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Oct 30, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -5.33% | - |
| Oct 29, 2025 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Oct 28, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 27, 2025 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -3.95% | - |
| Oct 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.51% | - |
| Oct 23, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Oct 22, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -5.59% | - |
| Oct 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Oct 20, 2025 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 2.34% | 27 |
| Oct 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Oct 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Oct 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 6.41% | - |
| Oct 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.11% | - |
| Oct 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 10, 2025 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 9, 2025 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 8, 2025 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -3.59% | - |
| Oct 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Oct 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Oct 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Oct 2, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Oct 1, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -6.36% | - |
| Sep 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Sep 29, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Sep 26, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -4.42% | - |
| Sep 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | - |
| Sep 24, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Sep 23, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -6.42% | - |