EchoStar Corporation (FRA:E20)
Germany · Delayed Price · Currency is EUR 97.50
-4.50 (-4.41%)
At close: Mar 27, 2026
FRA:E20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 97.00 | 97.50 | 97.00 | 97.50 | 97.50 | -4.41% | 2 |
| Mar 26, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.67% | - |
| Mar 25, 2026 | 98.50 | 107.00 | 98.50 | 107.00 | 107.00 | 10.31% | 265 |
| Mar 24, 2026 | 93.50 | 97.00 | 93.50 | 97.00 | 97.00 | 4.30% | 100 |
| Mar 23, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 4.49% | - |
| Mar 20, 2026 | 93.50 | 93.50 | 89.00 | 89.00 | 89.00 | -4.30% | 80 |
| Mar 19, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -4.62% | - |
| Mar 18, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Mar 17, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.09% | - |
| Mar 16, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.24% | - |
| Mar 13, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.60% | - |
| Mar 12, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.62% | - |
| Mar 11, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -4.15% | - |
| Mar 10, 2026 | 92.50 | 96.50 | 92.50 | 96.50 | 96.50 | 1.58% | 25 |
| Mar 9, 2026 | 92.50 | 95.00 | 92.50 | 95.00 | 95.00 | - | 10 |
| Mar 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | - |
| Mar 5, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.02% | - |
| Mar 4, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Mar 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.71% | - |
| Mar 2, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 6.11% | - |
| Feb 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 2 |
| Feb 26, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -3.26% | - |
| Feb 25, 2026 | 89.50 | 92.00 | 89.50 | 92.00 | 92.00 | 1.66% | 85 |
| Feb 24, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 20 |
| Feb 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -7.18% | - |
| Feb 20, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.56% | - |
| Feb 19, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.59% | - |
| Feb 18, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 2.16% | - |
| Feb 17, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.60% | - |
| Feb 16, 2026 | 96.50 | 96.50 | 94.00 | 94.00 | 94.00 | 3.30% | 110 |
| Feb 13, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 68 |
| Feb 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Feb 11, 2026 | 96.00 | 96.00 | 93.50 | 93.50 | 93.50 | -3.61% | 20 |
| Feb 10, 2026 | 95.50 | 97.00 | 95.50 | 97.00 | 97.00 | 2.11% | 50 |
| Feb 9, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.70% | - |
| Feb 6, 2026 | 89.00 | 96.00 | 89.00 | 92.50 | 92.50 | 1.65% | 100 |
| Feb 5, 2026 | 92.50 | 95.00 | 91.00 | 91.00 | 91.00 | 0.55% | 300 |
| Feb 4, 2026 | 96.50 | 96.50 | 90.50 | 90.50 | 90.50 | -10.40% | 85 |
| Feb 3, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Feb 2, 2026 | 91.50 | 102.00 | 91.50 | 101.00 | 101.00 | 6.88% | 255 |
| Jan 30, 2026 | 95.50 | 95.50 | 94.50 | 94.50 | 94.50 | -2.58% | 25 |
| Jan 29, 2026 | 107.00 | 109.00 | 97.00 | 97.00 | 97.00 | -11.01% | 70 |
| Jan 28, 2026 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 6.86% | 100 |
| Jan 27, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | -3.77% | 50 |
| Jan 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -4.50% | - |
| Jan 23, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 2.78% | 13 |
| Jan 22, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 5.88% | 15 |
| Jan 21, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -6.42% | 1 |
| Jan 20, 2026 | 102.00 | 109.00 | 101.00 | 109.00 | 109.00 | 5.83% | 117 |
| Jan 19, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | -6.36% | 59 |