LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (FRA:ECK)
Germany · Delayed Price · Currency is EUR 18.30
0.00 (0.00%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:ECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.37% | - |
| Apr 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.78% | - |
| Apr 20, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 8.82% | 400 |
| Apr 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Apr 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Apr 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | - |
| Apr 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Apr 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -7.47% | - |
| Mar 31, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 30, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -5.43% | - |
| Mar 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 8.88% | 100 |
| Mar 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Mar 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 8.07% | - |
| Mar 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.73% | - |
| Mar 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.97% | - |
| Mar 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.73% | - |
| Mar 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Mar 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Mar 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Mar 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 9.26% | - |
| Mar 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.71% | - |
| Mar 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Mar 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Mar 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 5.56% | - |
| Mar 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -6.90% | - |
| Mar 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Feb 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Feb 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Feb 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | - |
| Feb 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | - |
| Feb 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Feb 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Feb 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Feb 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Feb 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Feb 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Feb 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Feb 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |