Ecoener, S.A. (FRA:89W)
Germany · Delayed Price · Currency is EUR 4.360
0.00 (0.00%)
Last updated: May 29, 2026, 8:00 AM CET
FRA:89W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.39 | 4.39 | 4.36 | 4.36 | 4.36 | -0.91% | 4 |
| May 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| May 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -6.99% | - |
| May 19, 2026 | 4.44 | 4.72 | 4.44 | 4.72 | 4.72 | 6.31% | 1,339 |
| May 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| May 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| May 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.97% | - |
| May 12, 2026 | 4.33 | 4.63 | 4.33 | 4.63 | 4.63 | 5.71% | 2,041 |
| May 8, 2026 | 4.19 | 4.38 | 4.19 | 4.38 | 4.38 | -2.01% | - |
| May 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -6.09% | - |
| May 6, 2026 | 4.41 | 4.76 | 4.41 | 4.76 | 4.76 | 7.94% | 12 |
| May 5, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| May 4, 2026 | 4.46 | 4.46 | 4.41 | 4.41 | 4.41 | -2.00% | - |
| Apr 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.97% | - |
| Apr 29, 2026 | 4.42 | 4.42 | 4.37 | 4.37 | 4.37 | -6.62% | - |
| Apr 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 7.09% | 847 |
| Apr 24, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.23% | - |
| Apr 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Apr 22, 2026 | 4.42 | 4.78 | 4.38 | 4.38 | 4.38 | -0.23% | 192 |
| Apr 20, 2026 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | -3.52% | - |
| Apr 17, 2026 | 4.54 | 4.56 | 4.54 | 4.55 | 4.55 | 0.44% | - |
| Apr 16, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.44% | - |
| Apr 15, 2026 | 4.51 | 4.61 | 4.51 | 4.55 | 4.55 | 0.66% | - |
| Apr 14, 2026 | 4.50 | 4.90 | 4.50 | 4.52 | 4.52 | 0.89% | 397 |
| Apr 13, 2026 | 4.37 | 4.48 | 4.37 | 4.48 | 4.48 | -0.67% | - |
| Apr 10, 2026 | 4.41 | 4.51 | 4.41 | 4.51 | 4.51 | 2.50% | - |
| Apr 9, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.92% | - |
| Apr 8, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 2.35% | - |
| Apr 7, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 1.43% | - |
| Apr 2, 2026 | 4.11 | 4.48 | 4.11 | 4.20 | 4.20 | -6.87% | 3 |
| Mar 25, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 2 |
| Mar 24, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.53% | - |
| Mar 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.08% | 2 |
| Mar 16, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 6.93% | - |
| Mar 9, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -8.46% | - |
| Mar 6, 2026 | 4.48 | 4.76 | 4.48 | 4.73 | 4.73 | -0.63% | - |
| Mar 5, 2026 | 4.75 | 4.76 | 4.70 | 4.76 | 4.76 | 1.28% | - |
| Mar 4, 2026 | 4.65 | 4.70 | 4.61 | 4.70 | 4.70 | 1.08% | - |
| Mar 3, 2026 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | -3.93% | 2 |
| Feb 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Feb 25, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | - | - |
| Feb 24, 2026 | 4.41 | 4.84 | 4.41 | 4.84 | 4.84 | -2.62% | - |
| Feb 18, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2.90% | 1,137 |
| Feb 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 9.28% | - |
| Feb 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -8.87% | - |
| Feb 4, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Feb 3, 2026 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | - | - |
| Jan 30, 2026 | 4.55 | 4.85 | 4.55 | 4.85 | 4.85 | - | - |
| Jan 29, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jan 28, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.83% | - |