ecotel communication ag (FRA:E4C)
Germany · Delayed Price · Currency is EUR 13.40
0.00 (0.00%)
Last updated: Jul 31, 2025
ecotel communication ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 332 |
| Jul 31, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 332 |
| Jul 30, 2025 | 13.40 | 13.50 | 13.40 | 13.40 | - | 1.52% | 332 |
| Jul 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | 385 |
| Jul 28, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | - | 2.33% | 385 |
| Jul 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | 7 |
| Jul 24, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | - | -0.77% | 7 |
| Jul 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 10 |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 10 |
| Jul 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 10 |
| Jul 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 10 |
| Jul 17, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | - | - | 10 |
| Jul 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 861 |
| Jul 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 861 |
| Jul 14, 2025 | 13.30 | 13.30 | 12.90 | 13.00 | - | - | 861 |
| Jul 11, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | - | -0.76% | 35 |
| Jul 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1.55% | 422 |
| Jul 9, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | - | 0.78% | 422 |
| Jul 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | -0.78% | 1,139 |
| Jul 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | 1,139 |
| Jul 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | 1,139 |
| Jul 3, 2025 | 13.50 | 13.60 | 12.90 | 12.90 | - | -6.52% | 1,139 |
| Jul 2, 2025 | 13.60 | 13.90 | 13.50 | 13.80 | - | 5.34% | 562 |
| Jul 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | 60 |
| Jun 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | 60 |
| Jun 27, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | - | -0.76% | 60 |
| Jun 26, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | - | 1.54% | 371 |
| Jun 25, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | - | 0.78% | 2,987 |
| Jun 24, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | - | - | 42 |
| Jun 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | 0.78% | 4 |
| Jun 20, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | - | -0.78% | 4 |
| Jun 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | 619 |
| Jun 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | 619 |
| Jun 17, 2025 | 12.80 | 13.00 | 12.70 | 12.90 | - | 1.57% | 619 |
| Jun 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -0.78% | 126 |
| Jun 13, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | - | - | 126 |
| Jun 12, 2025 | 12.70 | 12.80 | 12.60 | 12.80 | - | 1.59% | 1,625 |
| Jun 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | -1.56% | 399 |
| Jun 10, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | - | 0.79% | 110 |
| Jun 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | - | 70 |
| Jun 6, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | - | - | 7 |
| Jun 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | - | 15 |
| Jun 4, 2025 | 12.70 | 12.80 | 12.70 | 12.70 | - | -1.55% | 392 |
| Jun 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | 0.78% | 1,237 |
| Jun 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | 1,237 |
| May 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | 1,237 |
| May 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | -1.54% | 1,237 |
| May 28, 2025 | 12.70 | 13.00 | 12.40 | 13.00 | - | 0.78% | 1,237 |
| May 27, 2025 | 12.80 | 12.90 | 12.50 | 12.90 | - | -0.77% | 1,734 |
| May 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 42 |