Ecopetrol S.A. (FRA:ECHA)
Germany · Delayed Price · Currency is EUR 12.10
+0.20 (1.68%)
At close: Apr 23, 2026
FRA:ECHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Apr 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.28% | - |
| Apr 21, 2026 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | - | 60 |
| Apr 20, 2026 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | 8.80% | 500 |
| Apr 17, 2026 | 11.55 | 11.55 | 10.80 | 10.80 | 10.80 | -2.26% | 30 |
| Apr 16, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.64% | - |
| Apr 15, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -4.62% | - |
| Apr 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -5.56% | - |
| Apr 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 7.23% | 20 |
| Apr 10, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.89% | - |
| Apr 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.22% | - |
| Apr 8, 2026 | 11.60 | 11.60 | 11.20 | 11.50 | 11.50 | -10.16% | 1,850 |
| Apr 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 2, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 769 |
| Apr 1, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -1.93% | 300 |
| Mar 31, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.52% | - |
| Mar 30, 2026 | 12.90 | 13.60 | 12.90 | 13.15 | 13.15 | -0.75% | 2,769 |
| Mar 27, 2026 | 12.70 | 13.25 | 12.70 | 13.25 | 13.25 | 3.52% | 150 |
| Mar 26, 2026 | 12.75 | 12.80 | 12.75 | 12.80 | 12.80 | 4.92% | 1,600 |
| Mar 25, 2026 | 12.45 | 12.45 | 12.20 | 12.20 | 12.20 | -2.40% | 1,000 |
| Mar 24, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 2.46% | 1,002 |
| Mar 23, 2026 | 12.70 | 12.85 | 12.20 | 12.20 | 12.20 | -4.69% | 377 |
| Mar 20, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | -1.54% | 40 |
| Mar 19, 2026 | 12.65 | 13.00 | 12.65 | 13.00 | 13.00 | 0.39% | 63 |
| Mar 18, 2026 | 12.65 | 12.95 | 12.60 | 12.95 | 12.95 | 3.19% | 472 |
| Mar 17, 2026 | 12.15 | 12.55 | 12.15 | 12.55 | 12.55 | 5.02% | 290 |
| Mar 16, 2026 | 12.00 | 12.05 | 11.95 | 11.95 | 11.95 | -0.42% | 866 |
| Mar 13, 2026 | 12.00 | 12.40 | 12.00 | 12.00 | 12.00 | 3.00% | 915 |
| Mar 12, 2026 | 11.60 | 11.70 | 11.60 | 11.65 | 11.65 | 4.02% | 2,850 |
| Mar 11, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 3.23% | 200 |
| Mar 10, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -5.24% | - |
| Mar 9, 2026 | 11.40 | 11.75 | 11.40 | 11.45 | 11.45 | 2.23% | 3,216 |
| Mar 6, 2026 | 10.75 | 11.20 | 10.75 | 11.20 | 11.20 | 6.67% | 2,256 |
| Mar 5, 2026 | 9.88 | 10.50 | 9.80 | 10.50 | 10.50 | 3.45% | 1,246 |
| Mar 4, 2026 | 9.96 | 10.20 | 9.96 | 10.15 | 10.15 | -1.93% | 1,050 |
| Mar 3, 2026 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | -5.91% | 120 |
| Mar 2, 2026 | 10.95 | 11.10 | 10.75 | 11.00 | 11.00 | 6.28% | 4,037 |
| Feb 27, 2026 | 10.05 | 10.35 | 10.05 | 10.35 | 10.35 | -1.90% | 90 |
| Feb 26, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.44% | - |
| Feb 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.35% | - |
| Feb 24, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.91% | - |
| Feb 23, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -4.57% | - |
| Feb 20, 2026 | 10.60 | 10.95 | 10.60 | 10.95 | 10.95 | 8.42% | 60 |
| Feb 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Feb 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | - |
| Feb 17, 2026 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | 3.12% | 200 |
| Feb 16, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.58% | - |
| Feb 13, 2026 | 9.92 | 10.10 | 9.92 | 10.10 | 10.10 | -0.98% | 50 |
| Feb 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Feb 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 350 |