Okeanis Eco Tankers Corp. (FRA:7OK)
Germany · Delayed Price · Currency is EUR 79.80
-0.80 (-0.99%)
At close: Oct 23, 2026
FRA:7OK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.99% | - |
| Oct 22, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 4.00% | - |
| Oct 21, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Oct 20, 2026 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -4.32% | 141 |
| Oct 19, 2026 | 79.90 | 81.00 | 79.90 | 81.00 | 81.00 | 1.63% | 360 |
| Oct 16, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -1.60% | - |
| Oct 15, 2026 | 84.20 | 84.20 | 80.90 | 81.00 | 81.00 | -5.70% | 457 |
| Oct 14, 2026 | 88.30 | 88.30 | 81.60 | 85.90 | 85.90 | -3.05% | 210 |
| Oct 13, 2026 | 88.50 | 89.00 | 87.50 | 88.60 | 88.60 | 7.92% | 641 |
| Oct 12, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -2.61% | - |
| Oct 9, 2026 | 84.60 | 84.60 | 83.80 | 84.30 | 84.30 | 2.43% | 55 |
| Oct 8, 2026 | 78.70 | 82.30 | 78.70 | 82.30 | 82.30 | 4.84% | 337 |
| Oct 7, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | 0.26% | 60 |
| Oct 6, 2026 | 79.30 | 79.50 | 78.30 | 78.30 | 78.30 | -2.97% | 150 |
| Oct 5, 2026 | 78.20 | 80.70 | 78.20 | 80.70 | 80.70 | 4.13% | 470 |
| Oct 2, 2026 | 75.10 | 77.50 | 75.10 | 77.50 | 77.50 | 9.62% | 266 |
| Oct 1, 2026 | 71.40 | 71.40 | 70.70 | 70.70 | 70.70 | -1.26% | 40 |
| Sep 30, 2026 | 70.50 | 73.00 | 70.50 | 71.60 | 71.60 | 2.87% | 283 |
| Sep 29, 2026 | 69.90 | 69.90 | 69.40 | 69.60 | 69.60 | -1.69% | 180 |
| Sep 28, 2026 | 69.80 | 70.80 | 69.80 | 70.80 | 70.80 | 1.72% | 80 |
| Sep 25, 2026 | 68.90 | 69.60 | 68.60 | 69.60 | 69.60 | 3.26% | 487 |
| Sep 24, 2026 | 67.90 | 67.90 | 67.40 | 67.40 | 67.40 | -2.60% | 60 |
| Sep 23, 2026 | 67.20 | 69.20 | 67.10 | 69.20 | 69.20 | 1.17% | 973 |
| Sep 22, 2026 | 71.40 | 71.40 | 68.00 | 68.40 | 68.40 | -5.79% | 2,265 |
| Sep 21, 2026 | 74.70 | 74.70 | 72.60 | 72.60 | 72.60 | -2.02% | 168 |
| Sep 18, 2026 | 75.40 | 75.40 | 74.10 | 74.10 | 74.10 | -1.72% | 10 |
| Sep 17, 2026 | 74.00 | 75.40 | 74.00 | 75.40 | 75.40 | 1.48% | 266 |
| Sep 16, 2026 | 72.00 | 74.70 | 72.00 | 74.30 | 74.30 | 8.94% | 35 |
| Sep 15, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 3.18% | - |
| Sep 14, 2026 | 68.60 | 68.60 | 65.80 | 66.10 | 66.10 | 4.09% | 185 |
| Sep 11, 2026 | 63.30 | 63.50 | 63.30 | 63.50 | 63.50 | 2.25% | 300 |
| Sep 10, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.97% | - |
| Sep 9, 2026 | 60.60 | 60.90 | 60.60 | 60.90 | 60.90 | -1.14% | 92 |
| Sep 8, 2026 | 60.80 | 61.60 | 60.80 | 61.60 | 61.60 | 0.33% | 100 |
| Sep 7, 2026 | 62.60 | 62.60 | 61.40 | 61.40 | 61.40 | 2.68% | 200 |
| Sep 4, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -1.48% | - |
| Sep 3, 2026 | 59.70 | 60.70 | 59.70 | 60.70 | 60.70 | 2.02% | 82 |
| Sep 2, 2026 | 58.70 | 59.50 | 58.70 | 59.50 | 59.50 | 2.06% | 450 |
| Sep 1, 2026 | 58.20 | 58.30 | 57.20 | 58.30 | 58.30 | 1.04% | 1,064 |
| Aug 31, 2026 | 58.00 | 58.00 | 56.80 | 57.70 | 57.70 | 0.87% | 239 |
| Aug 28, 2026 | 57.10 | 57.20 | 57.10 | 57.20 | 57.20 | 0.88% | 127 |
| Aug 27, 2026 | 53.40 | 56.70 | 53.40 | 56.70 | 56.70 | 6.98% | 1,083 |
| Aug 26, 2026 | 55.70 | 55.70 | 53.00 | 53.00 | 53.00 | -6.03% | 209 |
| Aug 25, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 1.99% | - |
| Aug 24, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.55% | - |
| Aug 21, 2026 | 54.90 | 55.00 | 54.90 | 55.00 | 55.00 | 0.18% | 182 |
| Aug 20, 2026 | 54.90 | 54.90 | 54.60 | 54.90 | 54.90 | 0.55% | 266 |
| Aug 19, 2026 | 53.40 | 54.60 | 53.40 | 54.60 | 54.60 | 1.68% | 250 |
| Aug 18, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.19% | - |
| Aug 17, 2026 | 52.10 | 54.20 | 52.10 | 53.80 | 53.80 | 5.49% | 60 |