LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (FRA:ECK)
Germany · Delayed Price · Currency is EUR 24.20
-0.40 (-1.63%)
At close: Jun 26, 2026
FRA:ECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| May 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| May 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| May 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Apr 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Apr 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Apr 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Apr 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Apr 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.35% | - |
| 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% | - |