Ecoslops S.A. (FRA:7T0)
Germany · Delayed Price · Currency is EUR 0.8600
+0.0600 (7.50%)
At close: Jan 23, 2026
Ecoslops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 8.00% | - |
| Jan 29, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | - |
| Jan 28, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jan 27, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -8.64% | - |
| Jan 26, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.81% | - |
| Jan 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 7.50% | - |
| Jan 22, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | - |
| Jan 21, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Jan 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | - |
| Jan 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 19.24% | - |
| Jan 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 16.77% | - |
| Jan 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.94% | - |
| Jan 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Jan 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.37% | - |
| Jan 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.31% | - |
| Jan 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.50% | - |
| Jan 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -6.04% | - |
| Jan 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.34% | - |
| Jan 5, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.29% | - |
| Jan 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 13.11% | - |
| Dec 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -16.44% | - |
| Dec 29, 2025 | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | 7.67% | 160 |
| Dec 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -11.26% | - |
| Dec 22, 2025 | 0.68 | 0.76 | 0.68 | 0.76 | 0.76 | 12.35% | 945 |
| Dec 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | - |
| Dec 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.02% | - |
| Dec 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.65% | - |
| Dec 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.19% | - |
| Dec 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Dec 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.33% | - |
| Dec 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.51% | - |
| Dec 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.58% | - |
| Dec 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.75% | - |
| Dec 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.62% | - |
| Dec 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.77% | - |
| Dec 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.40% | - |
| Dec 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.28% | - |
| Dec 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 9.23% | - |
| Dec 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.17% | - |
| Nov 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.45% | - |
| Nov 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.79% | - |
| Nov 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.82% | - |
| Nov 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.23% | - |
| Nov 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.40% | - |
| Nov 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Nov 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.98% | - |
| Nov 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -14.07% | - |
| Nov 18, 2025 | 0.69 | 0.78 | 0.69 | 0.78 | 0.78 | 10.14% | 59 |
| Nov 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.74% | - |