EcoGraf Limited (FRA:FMK)
Germany · Delayed Price · Currency is EUR 0.3440
-0.0080 (-2.27%)
Oct 24, 2025, 8:43 AM CET
EcoGraf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | -2.27% | 53,000 |
| Oct 23, 2025 | 0.31 | 0.37 | 0.31 | 0.35 | 0.35 | 6.34% | 513,825 |
| Oct 22, 2025 | 0.32 | 0.36 | 0.28 | 0.33 | 0.33 | 5.75% | 886,005 |
| Oct 21, 2025 | 0.28 | 0.33 | 0.27 | 0.31 | 0.31 | 12.59% | 886,005 |
| Oct 20, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.34% | 360,008 |
| Oct 17, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -6.16% | 360,008 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -4.17% | 681,600 |
| Oct 15, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -4.64% | 191,652 |
| Oct 14, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | - | 187,091 |
| Oct 13, 2025 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | 8.24% | 240,713 |
| Oct 10, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 2.20% | 157,016 |
| Oct 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.06% | 149,537 |
| Oct 8, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.05% | 235,753 |
| Oct 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.61% | 41,000 |
| Oct 6, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 5.02% | 314,622 |
| Oct 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.29% | 33,419 |
| Oct 2, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -10.64% | 65,151 |
| Oct 1, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 12.44% | 159,238 |
| Sep 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.03% | 20,000 |
| Sep 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -7.01% | 94,763 |
| Sep 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.39% | 74,700 |
| Sep 25, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.48% | 74,700 |
| Sep 24, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -0.48% | 28,282 |
| Sep 23, 2025 | 0.20 | 0.21 | 0.16 | 0.21 | 0.21 | -0.95% | 41,250 |
| Sep 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.40% | 30,111 |
| Sep 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.88% | 30,111 |
| Sep 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -8.77% | 36,500 |
| Sep 17, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.79% | 205,368 |
| Sep 16, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 14.58% | 156,406 |
| Sep 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.30% | 114,295 |
| Sep 12, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.53% | 40,384 |
| Sep 11, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 4.21% | 75,000 |
| Sep 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 71,408 |
| Sep 9, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 19,198 |
| Sep 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 47,736 |
| Sep 5, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 25,000 |
| Sep 4, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 25,000 |
| Sep 3, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 49,882 |
| Sep 2, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 13,000 |
| Sep 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.69% | 58,763 |
| Aug 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -7.81% | 27,462 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 15,584 |
| Aug 27, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.11% | 62,918 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.76% | 43,000 |
| Aug 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.25% | 100,545 |
| Aug 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.10% | 19,308 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 3.01% | 56,880 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.67% | 42,690 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.48% | 68,060 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 0.50% | 55,100 |