ecotel communication ag (FRA:E4C)
Germany · Delayed Price · Currency is EUR 6.55
-0.10 (-1.50%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:E4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | - | - | - |
| Aug 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Aug 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Aug 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Aug 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Aug 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Aug 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Aug 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Aug 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jul 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Jul 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Jul 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Jul 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Jul 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Jul 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.58% | - |
| Jul 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Jul 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jul 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jul 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Jul 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jun 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Jun 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jun 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Jun 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Jun 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |