Ecopetrol S.A. (FRA:ECHA)
Germany · Delayed Price · Currency is EUR 7.78
-0.26 (-3.23%)
At close: Dec 19, 2025
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -3.23% | - |
| Dec 18, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.77% | 130 |
| Dec 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Dec 16, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -2.68% | 250 |
| Dec 15, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -3.29% | - |
| Dec 12, 2025 | 8.28 | 8.50 | 8.28 | 8.50 | 8.50 | 0.71% | 650 |
| Dec 11, 2025 | 8.30 | 8.50 | 8.30 | 8.44 | 8.44 | -1.40% | 600 |
| Dec 10, 2025 | 8.52 | 8.56 | 8.52 | 8.56 | 8.56 | 0.94% | 140 |
| Dec 9, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.95% | - |
| Dec 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.87% | - |
| Dec 5, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.47% | - |
| Dec 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Dec 3, 2025 | 8.44 | 8.60 | 8.44 | 8.60 | 8.60 | 1.42% | 348 |
| Dec 2, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.47% | - |
| Dec 1, 2025 | 8.36 | 8.72 | 8.36 | 8.44 | 8.44 | - | 985 |
| Nov 28, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% | - |
| Nov 27, 2025 | 8.44 | 8.44 | 8.42 | 8.42 | 8.42 | 2.18% | 125 |
| Nov 26, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% | - |
| Nov 25, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.59% | - |
| Nov 24, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.53% | - |
| Nov 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.55% | 100 |
| Nov 20, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.12% | - |
| Nov 19, 2025 | 9.06 | 9.06 | 8.92 | 8.92 | 8.92 | 1.13% | 500 |
| Nov 18, 2025 | 8.96 | 8.96 | 8.82 | 8.82 | 8.82 | -0.68% | 675 |
| Nov 17, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% | - |
| Nov 14, 2025 | 8.52 | 8.84 | 8.52 | 8.84 | 8.84 | 2.55% | 276 |
| Nov 13, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.15% | - |
| Nov 12, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 3.07% | - |
| Nov 11, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.94% | - |
| Nov 10, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 2.64% | - |
| Nov 7, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2.21% | - |
| Nov 6, 2025 | 8.14 | 8.26 | 8.14 | 8.14 | 8.14 | 2.01% | 505 |
| Nov 5, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.72% | - |
| Nov 4, 2025 | 8.06 | 8.12 | 8.06 | 8.12 | 8.12 | 1.50% | 100 |
| Nov 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | - |
| Oct 31, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.25% | - |
| Oct 30, 2025 | 7.92 | 7.94 | 7.90 | 7.94 | 7.94 | 1.02% | 2,171 |
| Oct 29, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.51% | - |
| Oct 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.50% | - |
| Oct 27, 2025 | 7.84 | 7.94 | 7.84 | 7.94 | 7.94 | 1.53% | 300 |
| Oct 24, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.26% | - |
| Oct 23, 2025 | 7.48 | 7.84 | 7.48 | 7.84 | 7.84 | 6.81% | 8,236 |
| Oct 22, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.39% | - |
| Oct 21, 2025 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | -1.83% | 520 |
| Oct 20, 2025 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | -1.54% | 1,146 |
| Oct 17, 2025 | 7.56 | 7.78 | 7.56 | 7.78 | 7.78 | - | 100 |
| Oct 16, 2025 | 7.58 | 7.78 | 7.58 | 7.78 | 7.78 | 0.26% | 200 |
| Oct 15, 2025 | 7.50 | 7.76 | 7.50 | 7.76 | 7.76 | - | 250 |
| Oct 14, 2025 | 7.74 | 7.76 | 7.74 | 7.76 | 7.76 | 2.92% | 274 |
| Oct 13, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.08% | - |