Ecopetrol S.A. (FRA:ECHA)
Germany · Delayed Price · Currency is EUR 15.00
-0.15 (-0.99%)
At close: Oct 23, 2026
FRA:ECHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.99% | - |
| Oct 22, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -2.88% | - |
| Oct 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.32% | - |
| Oct 20, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.95% | - |
| Oct 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Oct 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Oct 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 14, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 3.61% | 600 |
| Oct 13, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.01% | - |
| Oct 12, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Oct 9, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.70% | - |
| Oct 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.67% | - |
| Oct 7, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.97% | - |
| Oct 6, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 4.10% | - |
| Oct 5, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.45% | - |
| Oct 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Oct 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.03% | - |
| Sep 29, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% | - |
| Sep 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% | - |
| Sep 25, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.72% | - |
| Sep 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 23, 2026 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | 1.40% | 2 |
| Sep 22, 2026 | 14.75 | 14.75 | 14.30 | 14.30 | 14.30 | -5.92% | 100 |
| Sep 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Sep 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Sep 17, 2026 | 15.05 | 15.05 | 14.80 | 14.80 | 14.80 | -5.13% | 375 |
| Sep 16, 2026 | 15.65 | 15.65 | 15.60 | 15.60 | 15.60 | 1.96% | 70 |
| Sep 15, 2026 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | -1.29% | 30 |
| Sep 14, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 0.65% | 3,000 |
| Sep 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.65% | - |
| Sep 10, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -2.57% | - |
| Sep 9, 2026 | 15.10 | 15.65 | 15.10 | 15.55 | 15.55 | 5.78% | 2,645 |
| Sep 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Sep 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.39% | 2 |
| Sep 4, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.01% | - |
| Sep 3, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | - |
| Sep 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.93% | - |
| Sep 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Aug 31, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 1.40% | 6,000 |
| Aug 28, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.78% | 354 |
| Aug 27, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.40% | - |
| Aug 26, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -3.06% | - |
| 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 |