ecotel communication ag (FRA:E4C)
Germany · Delayed Price · Currency is EUR 6.35
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:E4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 15 |
| Oct 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 20, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| Oct 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Oct 13, 2026 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 3.15% | - |
| Oct 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | - |
| Oct 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | - |
| Oct 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 7, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 12.39% | - |
| Oct 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -8.87% | - |
| Oct 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 2, 2026 | 6.60 | 6.60 | 6.20 | 6.20 | 6.20 | -6.06% | - |
| Oct 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | - |
| Sep 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Sep 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 28, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 2.42% | - |
| Sep 25, 2026 | 6.25 | 6.50 | 6.20 | 6.20 | 6.20 | -0.80% | 15 |
| Sep 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.58% | - |
| Sep 23, 2026 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 4.80% | - |
| Sep 22, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 5.93% | - |
| Sep 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -7.81% | - |
| Sep 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Sep 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | - |
| Sep 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Sep 9, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 1.50% | - |
| Sep 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Sep 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Sep 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Sep 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Sep 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Sep 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Aug 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Aug 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.58% | - |
| Aug 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Aug 26, 2026 | 6.65 | 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% | - |