Ecoener, S.A. (FRA:89W)
Germany · Delayed Price · Currency is EUR 4.370
-0.010 (-0.23%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:89W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Jan 26, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.43% | - |
| Jan 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.62% | - |
| Jan 22, 2026 | 4.94 | 4.94 | 4.85 | 4.85 | 4.85 | - | - |
| Jan 21, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jan 20, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.02% | - |
| Jan 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Jan 15, 2026 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | -1.98% | - |
| Jan 14, 2026 | 4.94 | 5.04 | 4.94 | 5.04 | 5.04 | 1.61% | - |
| Jan 12, 2026 | 4.71 | 4.96 | 4.71 | 4.96 | 4.96 | - | - |
| 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% | - |