Ellington Credit Company (FRA:73Z)
Germany · Delayed Price · Currency is EUR 4.740
0.00 (0.00%)
At close: Jan 28, 2026
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jan 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | -2.50% | - |
| Jan 28, 2026 | 4.68 | 4.80 | 4.68 | 4.80 | 4.73 | 1.27% | 6 |
| Jan 27, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.67 | -1.66% | 2,346 |
| Jan 26, 2026 | 4.72 | 4.82 | 4.72 | 4.82 | 4.75 | 2.12% | 5,838 |
| Jan 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | -1.26% | - |
| Jan 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | - | 10 |
| Jan 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | - | - |
| Jan 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | - | - |
| Jan 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | 2.58% | - |
| Jan 16, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.59 | -0.43% | 7 |
| Jan 15, 2026 | 4.62 | 4.78 | 4.62 | 4.68 | 4.61 | 0.86% | 694 |
| Jan 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | -0.43% | - |
| Jan 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.59 | -0.43% | - |
| Jan 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | 1.74% | - |
| Jan 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | 1.77% | - |
| Jan 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| Jan 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | 0.44% | - |
| Jan 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | -1.32% | - |
| Jan 5, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.49 | 3.17% | 100 |
| Jan 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.36 | -0.90% | - |
| Dec 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.33 | - | - |
| Dec 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.33 | - | - |
| Dec 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.33 | -1.76% | - |
| Dec 22, 2025 | 4.48 | 4.54 | 4.48 | 4.54 | 4.41 | 2.25% | 100 |
| Dec 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.31 | 2.30% | - |
| Dec 18, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.21 | -0.46% | - |
| Dec 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.23 | - | - |
| Dec 16, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.23 | - | 562 |
| Dec 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.23 | 0.46% | - |
| Dec 12, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.21 | -2.25% | - |
| Dec 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.31 | -2.63% | - |
| Dec 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.43 | 1.33% | - |
| Dec 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | -0.88% | - |
| Dec 8, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.41 | -1.30% | - |
| Dec 5, 2025 | 4.52 | 4.60 | 4.52 | 4.60 | 4.46 | 2.22% | 200 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | 0.45% | - |
| Dec 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.35 | -1.32% | - |
| Dec 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.41 | -1.30% | - |
| Dec 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.46 | -2.13% | - |
| Nov 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.56 | - | - |
| Nov 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.50 | 1.29% | - |
| Nov 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.44 | 0.43% | - |
| Nov 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.42 | 1.32% | - |
| Nov 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.36 | 1.33% | - |
| Nov 21, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.30 | 1.35% | 1,000 |
| Nov 20, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.25 | -0.45% | 520 |
| Nov 19, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.27 | -0.45% | - |
| Nov 18, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.28 | 0.45% | 7,190 |
| Nov 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.27 | 0.90% | - |