LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (FRA:ECK)
Germany · Delayed Price · Currency is EUR 23.60
-1.40 (-5.60%)
Last updated: Jul 21, 2026, 2:07 PM CET
FRA:ECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jul 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.31% | - |
| Jul 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Jul 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jul 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jul 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Jul 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -5.74% | - |
| Jul 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jul 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jul 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jul 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jul 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jul 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Jul 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| Jun 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jun 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.03% | - |
| Jun 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Jun 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -6.56% | - |
| Jun 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -7.58% | - |
| Jun 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -10.20% | - |
| Jun 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 6.52% | - |
| Jun 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Jun 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.79% | - |
| Jun 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jun 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Jun 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jun 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Jun 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Jun 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -9.29% | 100 |
| Jun 5, 2026 | 22.40 | 28.00 | 22.40 | 28.00 | 28.00 | 23.89% | 200 |
| Jun 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Jun 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 10.58% | - |
| Jun 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 6.67% | 348 |
| May 29, 2026 | 16.50 | 19.50 | 16.50 | 19.50 | 19.50 | 18.18% | 348 |
| May 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| May 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| May 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| May 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| May 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| May 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| May 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| May 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| May 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |