Ecopetrol S.A. (FRA:ECHA)
Germany · Delayed Price · Currency is EUR 14.70
-0.15 (-1.01%)
At close: Aug 25, 2026
FRA:ECHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.01% | - |
| Aug 24, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.67% | - |
| Aug 21, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.32% | - |
| Aug 20, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.33% | - |
| Aug 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Aug 18, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.99% | 50 |
| Aug 17, 2026 | 14.65 | 15.15 | 14.65 | 15.15 | 15.15 | 2.71% | 4,070 |
| Aug 14, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.37% | - |
| Aug 13, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Aug 12, 2026 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | -2.68% | 60 |
| Aug 11, 2026 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | 3.82% | 20 |
| Aug 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.68% | - |
| Aug 7, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 6.41% | - |
| Aug 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% | - |
| Aug 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Aug 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Aug 3, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.71% | - |
| Jul 31, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.03% | - |
| Jul 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.20% | - |
| Jul 29, 2026 | 13.75 | 14.05 | 13.75 | 14.05 | 14.05 | 2.18% | 500 |
| Jul 28, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% | - |
| Jul 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Jul 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.73% | - |
| Jul 23, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.40% | - |
| Jul 22, 2026 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | 2.52% | 10 |
| Jul 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jul 20, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 0.36% | 160 |
| Jul 17, 2026 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | -0.36% | 240 |
| Jul 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Jul 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% | - |
| Jul 14, 2026 | 13.80 | 14.05 | 13.75 | 14.05 | 14.05 | 1.81% | 901 |
| Jul 13, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 3.76% | 1,550 |
| Jul 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Jul 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.75% | - |
| Jul 8, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.59% | - |
| Jul 7, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.57% | - |
| Jul 6, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.92% | - |
| Jul 3, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 3.59% | 1 |
| Jul 2, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.62% | - |
| Jul 1, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.37% | 800 |
| Jun 30, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.69% | 360 |
| Jun 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.59% | - |
| Jun 26, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.18% | - |
| Jun 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.93% | - |
| Jun 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 23, 2026 | 14.05 | 14.05 | 13.50 | 13.50 | 13.50 | -10.89% | 150 |
| Jun 22, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 3.77% | - |
| Jun 19, 2026 | 14.35 | 14.60 | 14.35 | 14.60 | 14.60 | 8.55% | 300 |
| Jun 18, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jun 17, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% | 1,000 |