Ecoslops S.A. (FRA:7T0)
Germany · Delayed Price · Currency is EUR 0.7600
+0.0400 (5.56%)
At close: Oct 26, 2026
FRA:7T0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 5.56% | - |
| Oct 23, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -10.00% | - |
| Oct 22, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.91% | - |
| Oct 20, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.29% | - |
| Oct 19, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 16, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.97% | - |
| Oct 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.67% | - |
| Oct 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.74% | - |
| Oct 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 9.77% | - |
| Oct 12, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.12% | - |
| Oct 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 8, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.16% | - |
| Oct 7, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.98% | - |
| Oct 6, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -7.90% | - |
| Oct 5, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -6.74% | - |
| Oct 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.65% | - |
| Oct 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.40% | - |
| Sep 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Sep 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.43% | - |
| Sep 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -6.15% | - |
| Sep 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Sep 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Sep 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | - |
| Sep 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.96% | - |
| Sep 18, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 6.07% | 850 |
| Sep 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | - |
| Sep 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | - |
| Sep 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Sep 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -10.26% | - |
| Sep 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.36% | - |
| Sep 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | - |
| Sep 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 9.28% | - |
| Sep 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -7.18% | - |
| Sep 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.45% | - |
| Sep 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Sep 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | - |
| Sep 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.26% | - |
| Aug 31, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.09% | - |
| Aug 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | - |
| Aug 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Aug 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.41% | - |
| Aug 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.91% | - |
| Aug 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 8.74% | - |
| Aug 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | - |
| Aug 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.45% | - |
| Aug 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |