Eight Capital Partners Plc (FRA:ECS0)
Germany · Delayed Price · Currency is EUR 0.4360
0.00 (0.00%)
Last updated: Jun 10, 2026, 8:05 AM CET
Eight Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jun 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jun 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jun 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jun 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jun 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jun 1, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 25, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -17.74% | - |
| May 22, 2026 | 0.44 | 0.53 | 0.44 | 0.53 | 0.53 | 21.56% | 353 |
| May 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.93% | - |
| May 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 18, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 15, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | - |
| May 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -17.74% | - |
| May 7, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 21.56% | - |
| May 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -12.10% | - |
| Apr 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.22% | - |
| Apr 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.77% | - |
| Apr 20, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Apr 17, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Apr 16, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Apr 15, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Apr 14, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | - |
| Apr 13, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -6.36% | - |
| 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 | - | - |