Ellington Credit Company (FRA:73Z)
Germany · Delayed Price · Currency is EUR 3.770
+0.025 (0.67%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:73Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | - | -0.79% | - |
| Aug 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.21% | - |
| Aug 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.80% | - |
| Aug 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.13% | 200 |
| Aug 20, 2026 | 3.74 | 3.77 | 3.74 | 3.77 | 3.77 | 1.07% | 200 |
| Aug 19, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.40% | - |
| Aug 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.13% | 8 |
| Aug 17, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | -1.32% | 8 |
| Aug 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.02% | - |
| Aug 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.27% | 100 |
| Aug 12, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.13% | - |
| Aug 11, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | - |
| Aug 10, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -1.45% | 58 |
| Aug 7, 2026 | 3.72 | 3.82 | 3.72 | 3.80 | 3.80 | 3.12% | 750 |
| Aug 6, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.54% | - |
| Aug 5, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.07% | - |
| Aug 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.94% | - |
| Aug 3, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.85% | - |
| Jul 31, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.38% | - |
| Jul 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | -0.39% | - |
| Jul 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.78 | 0.92% | - |
| Jul 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.75 | -3.42% | - |
| Jul 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.88 | 4.08% | - |
| Jul 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | 0.66% | - |
| Jul 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.70 | -0.66% | - |
| Jul 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | 0.80% | - |
| Jul 21, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.70 | -1.18% | - |
| Jul 20, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | -0.39% | - |
| Jul 17, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | 0.92% | - |
| Jul 16, 2026 | 3.78 | 3.79 | 3.78 | 3.79 | 3.72 | - | 129 |
| Jul 15, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.72 | -0.66% | - |
| Jul 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.75 | -1.42% | - |
| Jul 13, 2026 | 3.84 | 3.87 | 3.84 | 3.87 | 3.80 | - | 11,126 |
| Jul 10, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.80 | 2.11% | 35 |
| Jul 9, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.72 | 1.20% | - |
| Jul 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.68 | -1.45% | - |
| Jul 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | -3.92% | - |
| Jul 6, 2026 | 3.79 | 3.96 | 3.79 | 3.96 | 3.88 | 2.73% | 600 |
| Jul 3, 2026 | 3.78 | 3.85 | 3.78 | 3.85 | 3.78 | 0.92% | 200 |
| Jul 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.75 | -0.52% | - |
| Jul 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | -2.29% | - |
| Jun 30, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.85 | 0.26% | - |
| Jun 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.84 | 2.44% | - |
| Jun 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.75 | -0.38% | - |
| Jun 25, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.77 | 0.77% | - |
| Jun 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74 | 3.20% | - |
| Jun 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.62 | -1.18% | - |
| Jun 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.67 | -0.13% | - |
| Jun 19, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.67 | 0.93% | - |
| Jun 18, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.64 | -1.31% | - |