Ellington Credit Company (FRA:73Z)
Germany · Delayed Price · Currency is EUR 3.880
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:73Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | - | - | - |
| Apr 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.13% | - |
| Apr 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | - |
| Apr 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.84% | - |
| Apr 20, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 3.06% | 4,200 |
| Apr 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.63% | 1,664 |
| Apr 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.28% | 1,664 |
| Apr 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | 1,664 |
| Apr 14, 2026 | 3.87 | 3.96 | 3.87 | 3.96 | 3.96 | 2.33% | 1,664 |
| Apr 13, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.53% | - |
| Apr 10, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.38% | 6 |
| Apr 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.81% | - |
| Apr 8, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.15% | 10 |
| Apr 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.90% | - |
| Apr 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Apr 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Mar 31, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.71 | -1.56% | - |
| Mar 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | 1.05% | - |
| Mar 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | -2.06% | - |
| Mar 25, 2026 | 3.76 | 3.88 | 3.76 | 3.88 | 3.81 | 0.52% | 1,000 |
| Mar 24, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.79 | 4.89% | 1,000 |
| Mar 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.61 | -2.65% | - |
| Mar 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.71 | - | - |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.71 | 1.07% | - |
| Mar 18, 2026 | 3.78 | 3.88 | 3.74 | 3.74 | 3.67 | -3.11% | 1,690 |
| Mar 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | -0.52% | - |
| Mar 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | -2.02% | - |
| Mar 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | -0.50% | - |
| Mar 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.91 | 1.02% | - |
| Mar 11, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.87 | 1.55% | - |
| Mar 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | -1.52% | - |
| Mar 9, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.87 | -7.94% | 47 |
| Mar 6, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.20 | 4.39% | 200 |
| Mar 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | -3.30% | - |
| Mar 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.16 | - | - |
| Mar 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.16 | 1.44% | - |
| Mar 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | 0.48% | - |
| Feb 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | -2.80% | - |
| Feb 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.13 | -0.47% | - |
| Feb 25, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.15 | 0.47% | 300 |
| Feb 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.13 | 1.42% | - |
| Feb 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.08 | -0.94% | - |
| Feb 20, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.12 | -1.84% | 280 |
| Feb 19, 2026 | 4.30 | 4.38 | 4.30 | 4.34 | 4.19 | - | 2,270 |
| Feb 18, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.19 | -0.91% | 500 |
| Feb 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.23 | -0.90% | - |
| Feb 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | 0.45% | - |
| Feb 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | -2.22% | 22 |
| Feb 12, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.35 | 3.69% | 2,000 |