EchoStar Corporation (FRA:E20)
Germany · Delayed Price · Currency is EUR 79.88
-1.12 (-1.38%)
At close: Sep 18, 2026
FRA:E20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 81.12 | 81.12 | 79.88 | 79.88 | 79.88 | -1.38% | - |
| Sep 17, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.62% | - |
| Sep 16, 2026 | 78.88 | 83.18 | 78.88 | 83.18 | 83.18 | 5.01% | 25 |
| Sep 15, 2026 | 80.65 | 80.65 | 79.21 | 79.21 | 79.21 | -2.44% | - |
| Sep 14, 2026 | 79.17 | 81.19 | 79.17 | 81.19 | 81.19 | 3.52% | - |
| Sep 11, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.95% | - |
| Sep 10, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | -0.32% | - |
| Sep 9, 2026 | 79.33 | 79.33 | 77.94 | 77.94 | 77.94 | -1.25% | - |
| Sep 8, 2026 | 76.38 | 78.93 | 76.38 | 78.93 | 78.93 | 3.72% | - |
| Sep 7, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.13% | - |
| Sep 4, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 3.14% | - |
| Sep 3, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 0.83% | - |
| Sep 2, 2026 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | -0.42% | - |
| Sep 1, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | -0.76% | - |
| Aug 31, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 1.23% | - |
| Aug 28, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 0.88% | - |
| Aug 27, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.55% | - |
| Aug 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.41% | - |
| Aug 25, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.07% | - |
| Aug 24, 2026 | 72.40 | 73.49 | 72.40 | 73.49 | 73.49 | -2.68% | 5 |
| Aug 21, 2026 | 73.38 | 75.51 | 73.38 | 75.51 | 75.51 | 0.69% | 15 |
| Aug 20, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | -2.10% | - |
| Aug 19, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -2.79% | - |
| Aug 18, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.18% | - |
| Aug 17, 2026 | 78.74 | 79.74 | 78.41 | 79.74 | 79.74 | 1.61% | 5 |
| Aug 14, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -3.09% | 30 |
| Aug 13, 2026 | 79.29 | 80.98 | 79.29 | 80.98 | 80.98 | 7.74% | 30 |
| Aug 12, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -1.36% | - |
| Aug 11, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.69% | - |
| Aug 10, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 4.18% | - |
| Aug 7, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.55% | - |
| Aug 6, 2026 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -0.20% | - |
| Aug 5, 2026 | 74.91 | 74.96 | 74.91 | 74.96 | 74.96 | 0.15% | 30 |
| Aug 4, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 2.58% | - |
| Aug 3, 2026 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | -2.01% | - |
| Jul 31, 2026 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 3.32% | - |
| Jul 30, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -0.50% | - |
| Jul 29, 2026 | 73.30 | 73.30 | 72.44 | 72.44 | 72.44 | -1.19% | 725 |
| Jul 28, 2026 | 74.92 | 74.92 | 73.31 | 73.31 | 73.31 | -2.67% | 9 |
| Jul 27, 2026 | 76.12 | 76.12 | 75.32 | 75.32 | 75.32 | -5.17% | 90 |
| Jul 24, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.18% | - |
| Jul 23, 2026 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | -3.41% | - |
| Jul 22, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | 3.02% | - |
| Jul 21, 2026 | 78.41 | 79.68 | 78.41 | 79.68 | 79.68 | 0.15% | - |
| Jul 20, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 3.45% | - |
| Jul 17, 2026 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -7.66% | - |
| Jul 16, 2026 | 83.23 | 83.29 | 83.23 | 83.29 | 83.29 | 1.82% | 20 |
| Jul 15, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 2.29% | - |
| Jul 14, 2026 | 80.24 | 80.24 | 79.97 | 79.97 | 79.97 | -3.55% | 10 |
| Jul 13, 2026 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | -0.97% | - |