Ecoener, S.A. (FRA:89W)
Germany · Delayed Price · Currency is EUR 4.070
-0.030 (-0.73%)
At close: Jul 20, 2026
FRA:89W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | - | 1.71% | - |
| 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% | - |
| 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 |