EcoGraf Limited (FRA:FMK)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.320.350.320.340.34-2.27%53,000
Oct 23, 20250.310.370.310.350.356.34%513,825
Oct 22, 20250.320.360.280.330.335.75%886,005
Oct 21, 20250.280.330.270.310.3112.59%886,005
Oct 20, 20250.250.280.250.280.287.34%360,008
Oct 17, 20250.250.260.240.260.26-6.16%360,008
Oct 16, 20250.280.280.250.280.28-4.17%681,600
Oct 15, 20250.280.300.280.290.29-4.64%191,652
Oct 14, 20250.290.310.280.300.30-187,091
Oct 13, 20250.290.310.270.300.308.24%240,713
Oct 10, 20250.270.290.260.280.282.20%157,016
Oct 9, 20250.260.270.260.270.277.06%149,537
Oct 8, 20250.240.270.240.260.268.05%235,753
Oct 7, 20250.230.240.230.240.242.61%41,000
Oct 6, 20250.220.240.220.230.235.02%314,622
Oct 3, 20250.210.220.210.220.224.29%33,419
Oct 2, 20250.210.220.200.210.21-10.64%65,151
Oct 1, 20250.200.240.200.240.2412.44%159,238
Sep 30, 20250.200.210.200.210.215.03%20,000
Sep 29, 20250.200.210.200.200.20-7.01%94,763
Sep 26, 20250.200.210.200.210.212.39%74,700
Sep 25, 20250.210.220.210.210.210.48%74,700
Sep 24, 20250.200.220.200.210.21-0.48%28,282
Sep 23, 20250.200.210.160.210.21-0.95%41,250
Sep 22, 20250.200.210.200.210.21-1.40%30,111
Sep 19, 20250.200.210.200.210.212.88%30,111
Sep 18, 20250.210.220.210.210.21-8.77%36,500
Sep 17, 20250.220.240.220.230.231.79%205,368
Sep 16, 20250.200.230.200.220.2214.58%156,406
Sep 15, 20250.200.210.200.200.201.30%114,295
Sep 12, 20250.190.200.190.190.19-2.53%40,384
Sep 11, 20250.180.200.180.200.204.21%75,000
Sep 10, 20250.180.190.180.190.195.56%71,408
Sep 9, 20250.180.190.180.180.18-19,198
Sep 8, 20250.180.190.180.180.18-5.26%47,736
Sep 5, 20250.180.200.180.190.195.56%25,000
Sep 4, 20250.180.190.180.180.18-5.26%25,000
Sep 3, 20250.180.190.180.190.195.56%49,882
Sep 2, 20250.180.190.180.180.18-13,000
Sep 1, 20250.180.190.180.180.181.69%58,763
Aug 29, 20250.180.190.180.180.18-7.81%27,462
Aug 28, 20250.190.190.190.190.19-1.03%15,584
Aug 27, 20250.190.200.180.190.192.11%62,918
Aug 26, 20250.190.190.190.190.19-4.76%43,000
Aug 25, 20250.190.200.190.200.20-0.25%100,545
Aug 22, 20250.190.200.190.200.206.10%19,308
Aug 21, 20250.200.200.190.190.193.01%56,880
Aug 20, 20250.190.190.180.180.18-5.67%42,690
Aug 19, 20250.210.210.190.190.19-3.48%68,060
Aug 18, 20250.210.210.190.200.200.50%55,100