Okeanis Eco Tankers Corp. (FRA:7OK)
Germany · Delayed Price · Currency is EUR 32.45
-0.30 (-0.92%)
At close: Jan 28, 2026
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.15% | - |
| Jan 29, 2026 | 33.50 | 34.00 | 33.50 | 33.60 | 33.60 | 3.54% | 110 |
| Jan 28, 2026 | 32.90 | 32.90 | 32.45 | 32.45 | 32.45 | -0.92% | 275 |
| Jan 27, 2026 | 32.40 | 32.75 | 32.40 | 32.75 | 32.75 | 3.15% | 500 |
| Jan 26, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -2.16% | - |
| Jan 23, 2026 | 31.45 | 32.45 | 31.45 | 32.45 | 32.45 | 0.93% | 150 |
| Jan 22, 2026 | 32.55 | 32.60 | 32.10 | 32.15 | 32.15 | -0.62% | 739 |
| Jan 21, 2026 | 32.15 | 32.35 | 32.15 | 32.35 | 32.35 | -3.86% | 523 |
| Jan 20, 2026 | 33.85 | 33.85 | 33.60 | 33.65 | 33.65 | 1.51% | 483 |
| Jan 19, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -2.64% | - |
| Jan 16, 2026 | 33.60 | 34.05 | 33.60 | 34.05 | 34.05 | -1.59% | 20 |
| Jan 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Jan 14, 2026 | 34.45 | 34.80 | 34.45 | 34.80 | 34.80 | 5.45% | 80 |
| Jan 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Jan 12, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.46% | - |
| Jan 9, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 6.16% | - |
| Jan 8, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 8.44% | - |
| Jan 7, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.97% | - |
| Jan 6, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.39% | - |
| Jan 5, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.73% | - |
| Jan 2, 2026 | 28.30 | 28.30 | 27.45 | 27.45 | 27.45 | -3.85% | 20 |
| Dec 30, 2025 | 28.30 | 28.55 | 28.30 | 28.55 | 28.55 | 1.78% | 399 |
| Dec 29, 2025 | 28.05 | 28.15 | 28.05 | 28.05 | 28.05 | -1.06% | 1,256 |
| Dec 23, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.05% | - |
| Dec 22, 2025 | 28.75 | 28.75 | 28.65 | 28.65 | 28.65 | -0.69% | 150 |
| 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 |