Ellington Credit Company (FRA:73Z)
Germany · Delayed Price · Currency is EUR 3.155
+0.100 (3.27%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:73Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.27% | 10 |
| Oct 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Oct 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.13% | - |
| Oct 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.81% | - |
| Oct 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.16% | - |
| Oct 16, 2026 | 2.94 | 3.01 | 2.94 | 3.01 | 3.01 | 4.70% | 10 |
| Oct 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.54% | - |
| Oct 14, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.47% | - |
| Oct 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | - |
| Oct 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.37% | - |
| Oct 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.63% | 1,220 |
| Oct 8, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.38% | - |
| Oct 7, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -6.26% | - |
| Oct 6, 2026 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | -5.49% | 1,220 |
| Oct 5, 2026 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | 0.85% | 150 |
| Oct 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.16% | - |
| Oct 1, 2026 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | - | 500 |
| Sep 30, 2026 | 3.69 | 3.78 | 3.64 | 3.64 | 3.64 | 0.29% | 120 |
| Sep 29, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.62 | 0.14% | 6 |
| Sep 28, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.62 | 1.37% | - |
| Sep 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | -1.09% | - |
| Sep 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.61 | -2.26% | - |
| Sep 23, 2026 | 3.71 | 3.77 | 3.71 | 3.77 | 3.69 | 1.62% | 1,250 |
| Sep 22, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.63 | 1.37% | - |
| Sep 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.59 | 0.55% | - |
| Sep 18, 2026 | 3.73 | 3.73 | 3.64 | 3.64 | 3.57 | 1.96% | 12 |
| Sep 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.50 | -0.14% | - |
| Sep 16, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.50 | 0.14% | - |
| Sep 15, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.50 | -3.26% | 100 |
| Sep 14, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.61 | 0.27% | - |
| Sep 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.60 | -0.14% | - |
| Sep 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.61 | -0.54% | - |
| Sep 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | -0.40% | - |
| Sep 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.64 | - | - |
| Sep 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.64 | -0.13% | - |
| Sep 4, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.65 | -0.80% | - |
| Sep 3, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.68 | 1.76% | - |
| Sep 2, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.61 | -3.03% | - |
| Sep 1, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.73 | 1.47% | 100 |
| Aug 31, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.67 | 1.05% | - |
| Aug 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.64 | 0.13% | - |
| Aug 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.63 | 0.67% | - |
| Aug 26, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.61 | -0.79% | - |
| Aug 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.64 | 1.21% | - |
| Aug 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.59 | -0.80% | - |
| Aug 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.62 | -0.13% | - |
| Aug 20, 2026 | 3.74 | 3.77 | 3.74 | 3.77 | 3.63 | 1.07% | 200 |
| Aug 19, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.59 | -0.40% | - |
| Aug 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.60 | -0.13% | 8 |
| Aug 17, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.61 | -1.32% | 8 |