Electricity Generating Public Company Limited (FRA:ECGF)
Germany · Delayed Price · Currency is EUR 2.720
-0.020 (-0.73%)
Mar 27, 2026, 8:02 AM CET
FRA:ECGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Mar 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Mar 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Mar 24, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Mar 23, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Mar 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Mar 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Mar 18, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Mar 17, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Mar 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Mar 13, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83% | - |
| Mar 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.81 | 0.69% | - |
| Mar 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.79 | 0.70% | - |
| Mar 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.77 | 2.88% | - |
| Mar 9, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.70 | -2.80% | - |
| Mar 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.77 | 0.70% | - |
| Mar 5, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.75 | 2.90% | - |
| Mar 4, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.68 | -9.21% | - |
| Mar 3, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | 2.70% | - |
| Mar 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.87 | -6.92% | - |
| Feb 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.08 | - | - |
| Feb 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.08 | -12.15% | - |
| Feb 25, 2026 | 3.24 | 3.62 | 3.24 | 3.62 | 3.51 | 13.84% | 4 |
| Feb 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.08 | 0.63% | - |
| Feb 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | - |
| Feb 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | -2.47% | - |
| Feb 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.14 | -4.71% | - |
| Feb 18, 2026 | 3.14 | 3.40 | 3.14 | 3.40 | 3.30 | 8.97% | 10 |
| Feb 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | -0.64% | - |
| Feb 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.04 | 0.64% | - |
| Feb 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | 0.65% | - |
| Feb 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.01 | -0.64% | - |
| Feb 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | 1.96% | - |
| Feb 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.97 | 0.66% | - |
| Feb 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | 2.70% | - |
| Feb 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.87 | - | - |
| Feb 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.87 | -2.63% | - |
| Feb 4, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 2.95 | 1.33% | 19,990 |
| Feb 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.91 | 4.90% | - |
| Feb 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.77 | -2.72% | - |
| Jan 30, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.85 | -0.68% | - |
| Jan 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.87 | - | - |
| Jan 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.87 | -1.33% | - |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.91 | 1.35% | - |
| Jan 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.87 | -2.63% | - |
| Jan 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | - | - |
| Jan 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | -0.65% | - |
| Jan 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.97 | 1.32% | - |
| Jan 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.93 | 1.34% | - |
| Jan 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.89 | - | - |