EcoGraf Limited (FRA:FMK)
Germany · Delayed Price · Currency is EUR 0.2340
-0.0100 (-4.10%)
Dec 2, 2025, 9:09 AM CET
EcoGraf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | 191,702 |
| Nov 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.27% | 1,000 |
| Nov 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -8.14% | 85,900 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.74% | 2,500 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.94% | 494,000 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.15% | - |
| Nov 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.33% | 8,500 |
| Nov 20, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.14% | 40,000 |
| Nov 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.48% | 12,096 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.91% | 7,443 |
| Nov 17, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.10% | 73,830 |
| Nov 14, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 196,500 |
| Nov 13, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.15% | 28,500 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.94% | 39,320 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -10.26% | 262,852 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.86% | 25,000 |
| Nov 7, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | -1.02% | 24,100 |
| Nov 6, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 15.35% | 55,200 |
| Nov 5, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -10.88% | 236,726 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | -4.68% | 368,321 |
| Nov 3, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | 0.67% | 83,000 |
| Oct 31, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | -9.45% | 304,836 |
| Oct 30, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | 4.46% | 212,055 |
| Oct 29, 2025 | 0.36 | 0.38 | 0.31 | 0.31 | 0.31 | -16.27% | 181,350 |
| Oct 28, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.27% | 284,193 |
| Oct 27, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 5.32% | 472,693 |
| Oct 24, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | -0.56% | 148,895 |
| Oct 23, 2025 | 0.32 | 0.37 | 0.32 | 0.36 | 0.36 | 12.19% | 415,143 |
| Oct 22, 2025 | 0.32 | 0.35 | 0.29 | 0.32 | 0.32 | 3.23% | 412,532 |
| Oct 21, 2025 | 0.28 | 0.33 | 0.27 | 0.31 | 0.31 | 11.11% | 807,200 |
| Oct 20, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 8.14% | 131,278 |
| Oct 17, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -4.44% | 360,008 |
| Oct 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -6.90% | 97,500 |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 40,100 |
| Oct 14, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 187,091 |
| Oct 13, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 6.01% | 112,500 |
| Oct 10, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 1.80% | 133,950 |
| Oct 9, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 9.02% | 149,537 |
| Oct 8, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.59% | 207,610 |
| Oct 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.80% | 41,000 |
| Oct 6, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 1.36% | 129,534 |
| Oct 3, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 0.45% | 15,000 |
| Oct 2, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.65% | 48,728 |
| Oct 1, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 16.20% | 35,000 |
| Sep 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.27% | 20,000 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.90% | - |
| Sep 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 20,000 |
| Sep 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.19% | 74,700 |
| Sep 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 28,282 |
| Sep 23, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -9.30% | 41,250 |