Ellington Credit Company (FRA:73Z)
Germany · Delayed Price · Currency is EUR 3.890
-0.015 (-0.38%)
At close: Jun 26, 2026
FRA:73Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.38% | - |
| Jun 25, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% | - |
| Jun 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.20% | - |
| Jun 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.18% | - |
| Jun 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.13% | - |
| Jun 19, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.93% | - |
| Jun 18, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.31% | - |
| Jun 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.91% | - |
| Jun 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| Jun 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.62% | - |
| Jun 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.12% | - |
| Jun 11, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Jun 10, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.26% | - |
| Jun 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.63% | - |
| Jun 8, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.62% | - |
| Jun 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.26% | 115 |
| Jun 4, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.37% | - |
| Jun 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.39% | - |
| Jun 2, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.22% | - |
| Jun 1, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.29% | - |
| May 29, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.60% | 800 |
| May 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | 1.33% | 800 |
| May 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | -0.96% | - |
| May 26, 2026 | 4.09 | 4.18 | 4.09 | 4.18 | 4.11 | 2.20% | 800 |
| May 25, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.02 | 0.61% | - |
| May 22, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.00 | -0.37% | 750 |
| May 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.01 | 3.82% | - |
| May 20, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.86 | -5.19% | - |
| May 19, 2026 | 4.05 | 4.15 | 4.05 | 4.15 | 4.08 | 0.97% | 750 |
| May 18, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.04 | 0.37% | - |
| May 15, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.02 | 0.49% | - |
| May 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.00 | 0.49% | - |
| May 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.98 | -1.94% | 17 |
| May 12, 2026 | 4.10 | 4.13 | 4.10 | 4.13 | 4.06 | -0.12% | 200 |
| May 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | 0.61% | - |
| May 8, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.04 | -1.32% | - |
| May 7, 2026 | 4.10 | 4.17 | 4.10 | 4.17 | 4.10 | 3.22% | 100 |
| May 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.97 | 0.88% | - |
| May 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | 0.25% | - |
| May 4, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | 0.76% | - |
| Apr 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 0.09% | - |
| Apr 29, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.89 | 0.25% | - |
| Apr 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.88 | 2.42% | - |
| Apr 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.79 | 1.03% | - |
| Apr 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.75 | - | - |
| Apr 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.75 | 0.13% | - |
| Apr 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.75 | -0.26% | - |
| Apr 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.76 | -3.84% | - |
| Apr 20, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 3.91 | 3.06% | 4,200 |
| Apr 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.79 | -0.63% | - |