ecotel communication ag (FRA:E4C)
Germany · Delayed Price · Currency is EUR 7.65
+0.10 (1.32%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:E4C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Apr 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Apr 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Apr 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 8.59% | - |
| Apr 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Apr 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Apr 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Apr 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Apr 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Apr 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.26% | - |
| Apr 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 5.56% | - |
| Apr 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.88% | - |
| Apr 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Mar 31, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Mar 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Mar 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Mar 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | - |
| Mar 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.98% | - |
| Mar 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | - |
| Mar 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.21% | - |
| Mar 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -7.05% | - |
| 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% | - |