Okeanis Eco Tankers Corp. (FRA:7OK)
Germany · Delayed Price · Currency is EUR 74.10
-1.30 (-1.72%)
At close: Sep 18, 2026
FRA:7OK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.49% | - |
| Aug 13, 2026 | 54.40 | 54.40 | 50.20 | 53.40 | 48.81 | 3.09% | 2,440 |
| Aug 12, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 47.34 | - | - |
| Aug 11, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 47.34 | -2.26% | - |
| Aug 10, 2026 | 54.40 | 54.40 | 53.00 | 53.00 | 48.44 | -3.11% | 35 |
| Aug 7, 2026 | 56.00 | 56.00 | 54.60 | 54.70 | 49.99 | -1.26% | 282 |
| Aug 6, 2026 | 52.00 | 55.60 | 52.00 | 55.40 | 50.63 | 4.33% | 611 |
| Aug 5, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 48.53 | -0.19% | - |
| Aug 4, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 48.62 | 1.72% | - |
| Aug 3, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 47.80 | -0.19% | - |
| Jul 31, 2026 | 51.90 | 52.40 | 51.90 | 52.40 | 47.89 | 2.75% | 266 |
| Jul 30, 2026 | 50.80 | 51.00 | 50.80 | 51.00 | 46.61 | 0.59% | 250 |
| Jul 29, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 46.34 | 1.20% | - |
| Jul 28, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 45.79 | -1.96% | - |
| Jul 27, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 46.70 | 2.00% | - |
| Jul 24, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 45.79 | 2.24% | - |
| Jul 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 44.78 | -2.39% | - |
| Jul 22, 2026 | 49.95 | 50.20 | 49.95 | 50.20 | 45.88 | 1.83% | 250 |
| Jul 21, 2026 | 47.55 | 49.75 | 47.55 | 49.30 | 45.06 | 2.60% | 348 |
| Jul 20, 2026 | 46.95 | 48.05 | 46.95 | 48.05 | 43.92 | -1.84% | 133 |
| Jul 17, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 44.74 | 0.72% | - |
| Jul 16, 2026 | 49.15 | 49.15 | 48.60 | 48.60 | 44.42 | -1.82% | 500 |
| Jul 15, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 45.24 | -0.20% | - |
| Jul 14, 2026 | 48.25 | 49.60 | 48.25 | 49.60 | 45.33 | 3.33% | 45 |
| Jul 13, 2026 | 48.00 | 48.00 | 47.75 | 48.00 | 43.87 | 5.73% | 659 |