Ellington Credit Company (FRA:73Z)
Germany · Delayed Price · Currency is EUR 4.700
+0.069 (1.49%)
At close: Nov 28, 2025
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | 1.29% | - |
| Nov 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | 0.43% | - |
| Nov 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.55 | 1.32% | - |
| Nov 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | 1.33% | - |
| Nov 21, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.43 | 1.35% | 1,000 |
| Nov 20, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.37 | -0.45% | 520 |
| Nov 19, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.39 | -0.45% | - |
| Nov 18, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.41 | 0.45% | 7,190 |
| Nov 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.39 | 0.90% | - |
| Nov 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.36 | -2.21% | - |
| Nov 13, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.45 | - | - |
| Nov 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.45 | 0.44% | - |
| Nov 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | -0.88% | - |
| Nov 10, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.47 | 1.34% | 283 |
| Nov 7, 2025 | 4.40 | 4.48 | 4.40 | 4.48 | 4.41 | 1.36% | 8 |
| Nov 6, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.36 | - | 270 |
| Nov 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.36 | 0.45% | - |
| Nov 4, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.34 | 0.46% | 140 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.32 | - | - |
| Oct 31, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.32 | -1.79% | - |
| Oct 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.33 | -2.19% | - |
| Oct 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.42 | -1.30% | - |
| Oct 28, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.48 | - | 500 |
| Oct 27, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.48 | 2.21% | 237 |
| Oct 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.38 | -0.88% | - |
| Oct 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.42 | - | - |
| Oct 22, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.42 | 3.17% | 416 |
| Oct 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.29 | 1.38% | - |
| Oct 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.23 | 0.93% | - |
| Oct 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.19 | - | 8,500 |
| Oct 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.19 | 0.47% | 8,500 |
| Oct 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | -1.83% | 8,500 |
| Oct 14, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.25 | 1.86% | 8,500 |
| Oct 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | -2.27% | - |
| Oct 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27 | - | 260 |
| Oct 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27 | - | 260 |
| Oct 8, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27 | -1.35% | 260 |
| Oct 7, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.33 | -2.62% | 260 |
| Oct 6, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.44 | 0.88% | - |
| Oct 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.40 | 0.89% | - |
| Oct 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | -1.75% | - |
| Oct 1, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.44 | -3.38% | - |
| Sep 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.60 | -1.25% | - |
| Sep 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.59 | -0.41% | - |
| Sep 26, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.61 | 1.26% | 429 |
| Sep 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.55 | -0.83% | 429 |
| Sep 24, 2025 | 4.80 | 4.88 | 4.80 | 4.80 | 4.59 | -1.64% | 429 |
| Sep 23, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.67 | 0.83% | 500 |
| Sep 22, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.63 | - | 300 |