ecotel communication ag (FRA:E4C)
Germany · Delayed Price · Currency is EUR 13.60
+0.20 (1.49%)
At close: Sep 9, 2025
ecotel communication ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | - | 1.49% | 1,260 |
| Sep 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 6 |
| Sep 5, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | - | -1.47% | 194 |
| Sep 4, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | - | 1.49% | 537 |
| Sep 3, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | - | - | 10 |
| Sep 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 20 |
| Sep 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | 20 |
| Aug 29, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | - | -0.74% | 20 |
| Aug 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | - | 100 |
| Aug 27, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | - | -2.17% | 535 |
| Aug 26, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | - | 0.73% | 662 |
| Aug 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | - | 811 |
| Aug 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | - | 811 |
| Aug 21, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | - | 3.01% | 811 |
| Aug 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | 150 |
| Aug 19, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | - | - | 150 |
| Aug 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | 899 |
| Aug 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | 3.10% | 899 |
| Aug 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | 899 |
| Aug 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -0.77% | 21 |
| Aug 12, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | - | 0.78% | 21 |
| Aug 11, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | - | -2.27% | 347 |
| Aug 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | 393 |
| Aug 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | 393 |
| Aug 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | 393 |
| Aug 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | 0.76% | 393 |
| Aug 4, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | - | -2.24% | 393 |
| 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 |