Okeanis Eco Tankers Corp. (FRA:7OK)
Germany · Delayed Price · Currency is EUR 28.85
-1.30 (-4.31%)
Last updated: Dec 19, 2025, 4:25 PM CET
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29.05 | 29.05 | 28.85 | 28.85 | 28.85 | -4.31% | 406 |
| Dec 18, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.67% | - |
| Dec 17, 2025 | 29.70 | 29.95 | 29.70 | 29.95 | 29.95 | -0.17% | 150 |
| Dec 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.15% | - |
| Dec 15, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.14% | - |
| Dec 12, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.82% | 150 |
| Dec 11, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.95% | - |
| Dec 10, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.76% | - |
| Dec 9, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.88% | - |
| Dec 8, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 3.40% | - |
| Dec 5, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.16% | - |
| Dec 4, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.16% | - |
| Dec 3, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.64% | - |
| Dec 2, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.32% | 25 |
| Dec 1, 2025 | 31.80 | 31.80 | 30.90 | 30.95 | 30.95 | -1.75% | 305 |
| Nov 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 30.85 | -0.47% | - |
| Nov 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.00 | - | - |
| Nov 26, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.00 | -1.71% | - |
| Nov 25, 2025 | 31.85 | 32.20 | 31.85 | 32.20 | 31.54 | 1.42% | 20 |
| Nov 24, 2025 | 32.40 | 32.40 | 31.75 | 31.75 | 31.10 | - | 100 |
| Nov 21, 2025 | 31.95 | 31.95 | 31.75 | 31.75 | 31.10 | -1.70% | 268 |
| Nov 20, 2025 | 32.30 | 32.30 | 31.80 | 32.30 | 31.64 | 3.69% | 170 |
| Nov 19, 2025 | 32.40 | 32.40 | 30.95 | 31.15 | 30.51 | -7.29% | 111 |
| Nov 18, 2025 | 33.00 | 33.60 | 32.95 | 33.60 | 32.91 | 3.38% | 360 |
| Nov 17, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 31.83 | -0.46% | 150 |
| Nov 14, 2025 | 33.35 | 33.35 | 32.50 | 32.65 | 31.98 | -3.55% | 650 |
| Nov 13, 2025 | 31.45 | 33.85 | 31.45 | 33.85 | 33.15 | 10.26% | 3,526 |
| Nov 12, 2025 | 30.35 | 30.70 | 30.35 | 30.70 | 30.07 | 0.33% | 160 |
| Nov 11, 2025 | 29.30 | 30.60 | 29.30 | 30.60 | 29.97 | 4.62% | 500 |
| Nov 10, 2025 | 29.00 | 29.25 | 29.00 | 29.25 | 28.65 | 0.52% | 42 |
| Nov 7, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.50 | -1.36% | - |
| Nov 6, 2025 | 28.45 | 29.50 | 28.45 | 29.50 | 28.89 | 2.08% | 103 |
| Nov 5, 2025 | 28.85 | 28.90 | 28.85 | 28.90 | 28.31 | -1.20% | 500 |
| Nov 4, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.65 | -5.03% | - |
| Nov 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.17 | 4.76% | - |
| Oct 31, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.80 | -0.17% | - |
| Oct 30, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 28.85 | 0.34% | - |
| Oct 29, 2025 | 28.55 | 29.35 | 28.55 | 29.35 | 28.75 | 3.89% | 275 |
| Oct 28, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.67 | 1.99% | - |
| Oct 27, 2025 | 28.05 | 28.05 | 27.70 | 27.70 | 27.13 | -0.89% | 760 |
| Oct 24, 2025 | 28.35 | 28.35 | 27.85 | 27.95 | 27.38 | 1.27% | 1,250 |
| Oct 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.03 | 4.15% | - |
| Oct 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 25.96 | -0.56% | - |
| Oct 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.10 | -0.74% | - |
| Oct 20, 2025 | 26.20 | 26.85 | 26.20 | 26.85 | 26.30 | 4.47% | 260 |
| Oct 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.17 | 1.18% | - |
| Oct 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.88 | 2.83% | - |
| Oct 15, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.19 | -1.40% | - |
| Oct 14, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.54 | 0.60% | - |
| Oct 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.39 | -1.97% | - |