Ecoslops S.A. (FRA:7T0)
Germany · Delayed Price · Currency is EUR 1.150
-0.075 (-6.12%)
At close: Jun 3, 2026
FRA:7T0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 10.36% | - |
| Jun 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| May 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| May 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| May 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.62% | - |
| May 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| May 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| May 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| May 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| May 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.02% | - |
| May 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.52% | - |
| May 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 6.67% | - |
| May 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | - |
| May 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| May 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | - |
| May 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.13% | - |
| May 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.17% | - |
| May 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -14.81% | - |
| May 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| May 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| May 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -11.92% | - |
| Apr 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 16.15% | - |
| Apr 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 10.17% | - |
| Apr 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.88% | - |
| Apr 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.02% | - |
| Apr 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.64% | - |
| Apr 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 10.75% | - |
| Apr 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Apr 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Apr 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -8.26% | - |
| Apr 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Apr 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Apr 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | - |
| Apr 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.34% | - |
| Apr 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Apr 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Apr 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -12.50% | - |
| Apr 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.19% | - |
| Apr 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.04% | - |
| Apr 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -11.85% | - |
| Apr 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | - |
| Mar 31, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.68% | - |
| Mar 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Mar 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 8.73% | - |
| Mar 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -9.35% | - |
| Mar 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Mar 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -11.32% | - |
| Mar 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.15% | - |
| Mar 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.50% | - |