ecotel communication ag (FRA:E4C)
Germany · Delayed Price · Currency is EUR 7.90
+0.20 (2.60%)
Last updated: Mar 19, 2026, 10:02 AM CET
ecotel communication ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | - | 1.28% | - |
| Mar 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 52 |
| Mar 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -8.77% | - |
| Mar 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.93% | - |
| Mar 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Mar 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Mar 11, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.43% | - |
| Mar 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Mar 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Mar 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Mar 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Mar 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.76% | - |
| Mar 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -9.39% | - |
| Mar 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Feb 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Feb 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -7.50% | - |
| Feb 24, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | - | 20 |
| Feb 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 180 |
| Feb 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Feb 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Feb 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| Feb 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Feb 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Feb 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Feb 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Feb 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Feb 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Feb 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Feb 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Feb 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Feb 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Feb 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jan 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.17% | - |
| Jan 29, 2026 | 11.00 | 11.60 | 11.00 | 11.60 | 11.60 | 0.87% | 100 |
| Jan 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jan 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 5.45% | - |
| Jan 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jan 23, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 42 |
| Jan 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jan 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Jan 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | - |
| Jan 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jan 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jan 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jan 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Jan 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Jan 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |