Ellington Credit Company (FRA:73Z)
Germany · Delayed Price · Currency is EUR 3.800
-0.080 (-2.06%)
At close: Mar 26, 2026
FRA:73Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Mar 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Mar 25, 2026 | 3.76 | 3.88 | 3.76 | 3.88 | 3.88 | 0.52% | 1,000 |
| Mar 24, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 4.89% | 1,000 |
| Mar 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| Mar 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Mar 18, 2026 | 3.78 | 3.88 | 3.74 | 3.74 | 3.74 | -3.11% | 1,690 |
| Mar 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Mar 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Mar 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Mar 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Mar 11, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Mar 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Mar 9, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -7.94% | 47 |
| Mar 6, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 4.39% | 200 |
| Mar 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.30% | - |
| Mar 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Mar 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Mar 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Feb 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.80% | - |
| Feb 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | -0.47% | - |
| Feb 25, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.23 | 0.47% | 300 |
| Feb 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | 1.42% | - |
| Feb 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | -0.94% | - |
| Feb 20, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.19 | -1.84% | 280 |
| Feb 19, 2026 | 4.30 | 4.38 | 4.30 | 4.34 | 4.27 | - | 2,270 |
| Feb 18, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.27 | -0.91% | 500 |
| Feb 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.31 | -0.90% | - |
| Feb 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.35 | 0.45% | - |
| Feb 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | -2.22% | 22 |
| Feb 12, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.43 | 3.69% | 2,000 |
| Feb 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.27 | -1.36% | - |
| Feb 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | -0.45% | - |
| Feb 9, 2026 | 4.38 | 4.48 | 4.32 | 4.42 | 4.35 | 1.38% | 1,169 |
| Feb 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | -1.80% | - |
| Feb 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.37 | - | - |
| Feb 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.37 | - | - |
| Feb 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.37 | -1.77% | - |
| Feb 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.45 | -3.42% | - |
| Jan 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - | - |
| Jan 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | -2.50% | - |
| Jan 28, 2026 | 4.68 | 4.80 | 4.68 | 4.80 | 4.66 | 1.27% | 6 |
| Jan 27, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.60 | -1.66% | 2,346 |
| Jan 26, 2026 | 4.72 | 4.82 | 4.72 | 4.82 | 4.68 | 2.12% | 5,838 |
| Jan 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.58 | -1.26% | - |
| Jan 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | - | 10 |
| Jan 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | - | - |
| Jan 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | - | - |
| Jan 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | 2.58% | - |