Ecopetrol S.A. (FRA:ECHA)
Germany · Delayed Price · Currency is EUR 13.75
-0.05 (-0.36%)
At close: Jul 17, 2026
FRA:ECHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Jun 15, 2026 | 14.15 | 14.15 | 13.90 | 13.90 | 13.90 | - | 285 |
| Jun 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jun 11, 2026 | 14.05 | 14.05 | 13.90 | 13.90 | 13.90 | 2.21% | 780 |
| Jun 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.42% | - |
| Jun 9, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.15% | - |
| Jun 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jun 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jun 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Jun 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Jun 2, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 3.32% | 250 |
| Jun 1, 2026 | 12.65 | 13.55 | 12.65 | 13.55 | 13.55 | 7.97% | 1,130 |
| May 29, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.18% | - |
| May 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| May 27, 2026 | 12.65 | 12.65 | 12.15 | 12.40 | 12.40 | 8.77% | 9,559 |
| May 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| May 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| May 22, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | 10 |
| May 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| May 20, 2026 | 11.95 | 12.00 | 11.80 | 12.00 | 12.00 | 2.13% | 800 |
| May 19, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 5.38% | - |
| May 18, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.33% | - |
| May 15, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 4.15% | 170 |
| May 14, 2026 | 10.90 | 10.90 | 10.65 | 10.85 | 10.85 | -1.81% | 5,500 |
| May 13, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.34% | - |
| May 12, 2026 | 10.75 | 11.20 | 10.75 | 11.20 | 11.20 | 5.16% | 300 |
| May 11, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -2.74% | - |