Ecoener, S.A. (FRA:89W)
Germany · Delayed Price · Currency is EUR 3.720
+0.020 (0.54%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:89W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.71 | 3.72 | 3.71 | 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% | - |
| Aug 12, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% | - |
| Aug 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Aug 6, 2026 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 1.29% | - |
| Aug 4, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% | 1 |
| Aug 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.46% | - |
| Jul 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.65% | 2 |
| Jul 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | - |
| Jul 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.15% | - |
| Jul 21, 2026 | 4.07 | 4.19 | 4.07 | 4.19 | 4.19 | 2.95% | - |
| Jul 20, 2026 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -0.73% | - |
| Jul 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jul 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.23% | - |
| Jul 13, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 7.67% | - |
| Jul 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -7.80% | - |
| Jul 2, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | - |
| Jul 1, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.74% | - |
| Jun 30, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -2.88% | - |
| Jun 29, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.21% | - |
| Jun 26, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | - |
| Jun 25, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -1.20% | - |
| Jun 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jun 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | - |
| Jun 22, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.73% | - |
| Jun 19, 2026 | 3.91 | 4.13 | 3.91 | 4.13 | 4.13 | -0.72% | - |
| Jun 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -8.17% | 117 |
| Jun 15, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 6.34% | 21 |
| Jun 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.48% | - |
| Jun 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.29% | 510 |
| 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% | - |