Ecoener, S.A. (FRA:89W)
Germany · Delayed Price · Currency is EUR 4.850
-0.030 (-0.61%)
At close: Jan 2, 2026
Ecoener Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.64 | 4.98 | 4.64 | 4.96 | 4.96 | 0.40% | - |
| Jan 8, 2026 | 5.26 | 5.26 | 4.94 | 4.94 | 4.94 | 0.41% | 90 |
| Jan 6, 2026 | 4.64 | 4.94 | 4.64 | 4.92 | 4.92 | 7.19% | - |
| Jan 5, 2026 | 4.88 | 5.20 | 4.59 | 4.59 | 4.59 | -5.36% | 210 |
| Jan 2, 2026 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | -0.61% | - |
| Dec 30, 2025 | 4.59 | 4.88 | 4.59 | 4.88 | 4.88 | 0.41% | - |
| Dec 29, 2025 | 4.81 | 5.28 | 4.81 | 4.86 | 4.86 | 0.62% | 91 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.81 | 4.83 | 4.83 | 0.42% | 1,292 |
| Dec 19, 2025 | 4.57 | 4.81 | 4.57 | 4.81 | 4.81 | 0.21% | 6 |
| Dec 18, 2025 | 4.55 | 4.81 | 4.55 | 4.80 | 4.80 | -0.21% | - |
| Dec 17, 2025 | 4.51 | 4.81 | 4.51 | 4.81 | 4.81 | - | - |
| Dec 16, 2025 | 4.51 | 4.81 | 4.51 | 4.81 | 4.81 | - | - |
| Dec 15, 2025 | 4.51 | 4.81 | 4.51 | 4.81 | 4.81 | - | - |
| Dec 12, 2025 | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | 1.48% | - |
| Dec 11, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 0.42% | - |
| Dec 10, 2025 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | - | - |
| Dec 9, 2025 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | - | - |
| Dec 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Dec 5, 2025 | 4.48 | 4.74 | 4.48 | 4.74 | 4.74 | -0.63% | - |
| Dec 4, 2025 | 4.50 | 4.77 | 4.50 | 4.77 | 4.77 | 0.85% | - |
| Dec 3, 2025 | 4.42 | 4.73 | 4.42 | 4.73 | 4.73 | 1.07% | - |
| Dec 2, 2025 | 4.41 | 4.68 | 4.41 | 4.68 | 4.68 | 0.21% | - |
| Dec 1, 2025 | 4.41 | 4.67 | 4.41 | 4.67 | 4.67 | -5.66% | - |
| Nov 12, 2025 | 4.68 | 4.99 | 4.68 | 4.95 | 4.95 | - | 4,575 |
| Nov 11, 2025 | 4.55 | 4.95 | 4.55 | 4.95 | 4.95 | 2.06% | - |
| Nov 10, 2025 | 4.55 | 4.85 | 4.55 | 4.85 | 4.85 | 1.25% | - |
| Nov 7, 2025 | 4.42 | 4.79 | 4.42 | 4.79 | 4.79 | 1.48% | - |
| Nov 6, 2025 | 4.31 | 4.72 | 4.31 | 4.72 | 4.72 | 0.43% | - |
| Nov 5, 2025 | 4.38 | 4.70 | 4.38 | 4.70 | 4.70 | 1.95% | - |
| Nov 4, 2025 | 4.41 | 4.71 | 4.41 | 4.61 | 4.61 | -0.43% | - |
| Nov 3, 2025 | 4.37 | 4.67 | 4.37 | 4.63 | 4.63 | -0.64% | - |
| Oct 31, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Oct 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% | - |
| Oct 29, 2025 | 4.61 | 4.66 | 4.61 | 4.65 | 4.65 | - | - |
| Oct 28, 2025 | 4.57 | 4.65 | 4.57 | 4.65 | 4.65 | 0.65% | - |
| Oct 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Oct 24, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.66% | - |
| Oct 23, 2025 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | 0.22% | - |
| Oct 22, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 21, 2025 | 4.31 | 4.61 | 4.31 | 4.56 | 4.56 | -0.87% | - |
| Oct 20, 2025 | 4.34 | 4.60 | 4.34 | 4.60 | 4.60 | 0.22% | - |
| Oct 17, 2025 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | 1.55% | 50 |
| Oct 16, 2025 | 4.19 | 4.52 | 4.19 | 4.52 | 4.52 | -1.53% | - |
| Oct 15, 2025 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | -0.22% | - |
| Oct 14, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.22% | - |
| Oct 13, 2025 | 4.66 | 4.66 | 4.61 | 4.61 | 4.61 | -0.22% | - |
| Oct 10, 2025 | 4.57 | 4.62 | 4.57 | 4.62 | 4.62 | -0.86% | - |
| Oct 9, 2025 | 4.63 | 4.70 | 4.63 | 4.66 | 4.66 | 0.65% | - |
| Oct 8, 2025 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | 1.09% | - |
| Oct 7, 2025 | 4.61 | 4.61 | 4.58 | 4.58 | 4.58 | -0.65% | - |