Eight Capital Partners Plc (FRA:ECS0)
Germany · Delayed Price · Currency is EUR 0.5500
-0.1400 (-20.29%)
At close: Apr 10, 2026
Eight Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -20.29% | - |
| Apr 9, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Apr 8, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Apr 7, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -17.37% | - |
| Apr 2, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 1, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -9.73% | - |
| Mar 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.65% | - |
| Mar 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Mar 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Mar 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Mar 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Mar 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.28% | - |
| Mar 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.17% | - |
| Feb 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Feb 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Feb 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.72% | - |
| Feb 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Feb 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Feb 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Feb 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Feb 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Feb 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Feb 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Feb 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | - |
| Feb 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.63% | - |
| Feb 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Jan 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |