Ecoener, S.A. (FRA:89W)
Germany · Delayed Price · Currency is EUR 3.290
+0.050 (1.54%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:89W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | 1.54% | 1 |
| Oct 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Oct 21, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.31% | - |
| Oct 20, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | -1.22% | - |
| Oct 19, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Oct 16, 2026 | 3.13 | 3.29 | 3.13 | 3.29 | 3.29 | - | - |
| Oct 15, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 0.30% | - |
| Oct 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Oct 13, 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | -2.06% | - |
| Oct 12, 2026 | 3.44 | 3.49 | 3.39 | 3.39 | 3.39 | 3.99% | - |
| Oct 9, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.31% | - |
| Oct 8, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -4.13% | - |
| Oct 7, 2026 | 3.29 | 3.39 | 3.29 | 3.39 | 3.39 | 2.73% | - |
| Oct 6, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Oct 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | - |
| Oct 1, 2026 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | -2.32% | - |
| Sep 30, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Sep 29, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Sep 28, 2026 | 3.45 | 3.56 | 3.45 | 3.56 | 3.56 | 2.59% | - |
| Sep 25, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Sep 24, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | - | - |
| Sep 23, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Sep 22, 2026 | 3.56 | 3.60 | 3.47 | 3.47 | 3.47 | - | - |
| Sep 21, 2026 | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -2.53% | - |
| Sep 18, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | -3.26% | - |
| Sep 17, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | - |
| Sep 16, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Sep 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 14, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | - |
| Sep 10, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Sep 9, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | - | - |
| Sep 8, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.27% | - |
| Sep 7, 2026 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Sep 4, 2026 | 3.70 | 3.83 | 3.70 | 3.78 | 3.78 | 2.16% | - |
| Sep 3, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | 0.27% | - |
| Sep 2, 2026 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | -0.27% | - |
| Sep 1, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | - | - |
| Aug 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Aug 28, 2026 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | 0.27% | - |
| Aug 27, 2026 | 3.34 | 3.71 | 3.34 | 3.71 | 3.71 | -0.27% | - |
| Aug 26, 2026 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | 0.54% | - |
| Aug 25, 2026 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Aug 24, 2026 | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | -0.81% | - |
| Aug 21, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 0.27% | - |
| Aug 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.80% | - |
| Aug 19, 2026 | 3.50 | 3.74 | 3.50 | 3.73 | 3.73 | - | - |
| Aug 18, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.27% | - |
| Aug 17, 2026 | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | -4.35% | - |