ecotel communication ag (FRA:E4C)
Germany · Delayed Price · Currency is EUR 12.90
-0.30 (-2.27%)
At close: Oct 17, 2025
ecotel communication ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | 11 |
| Oct 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 11 |
| Oct 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | 11 |
| Oct 14, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 11 |
| Oct 13, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 1,010 |
| Oct 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | 1,010 |
| Oct 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | 1,010 |
| Oct 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | 1,010 |
| Oct 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 8.80% | - |
| Oct 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | 74 |
| Oct 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 100 |
| Oct 2, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | - |
| Oct 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 100 |
| Sep 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 25 |
| Sep 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Sep 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 1,010 |
| Sep 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1,010 |
| Sep 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1,010 |
| Sep 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1,010 |
| Sep 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 1,010 |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | 1,010 |
| Sep 15, 2025 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 3.08% | 1,010 |
| Sep 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 1,010 |
| Sep 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | 1,010 |
| Sep 10, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 3.94% | 1,010 |
| Sep 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | 1,010 |
| Sep 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 1,010 |
| Sep 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 1,010 |
| Sep 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1,010 |
| Sep 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1,010 |
| Sep 2, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1,010 |
| Sep 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | 1,010 |
| Aug 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1,010 |
| Aug 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | 1,010 |
| Aug 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 1,010 |
| Aug 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1,010 |
| Aug 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 1,010 |
| Aug 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 1,010 |
| Aug 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | 1,010 |
| Aug 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | 1,010 |
| Aug 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 1,010 |
| Aug 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | 1,010 |
| Aug 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | 1,010 |
| Aug 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 1,010 |
| Aug 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 1,010 |
| Aug 12, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 1,010 |
| Aug 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1,010 |