United Eco Solutions AG (FRA:ICP)
Germany · Delayed Price · Currency is EUR 0.0865
-0.0155 (-15.20%)
Last updated: Aug 5, 2026, 4:49 PM CET
United Eco Solutions AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.20% | 3 |
| Aug 4, 2026 | 0.08 | 0.12 | 0.08 | 0.10 | 0.10 | 4.08% | 12,600 |
| Aug 3, 2026 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -18.33% | 22,000 |
| Jul 31, 2026 | 0.19 | 0.20 | 0.11 | 0.12 | 0.12 | 20.00% | 37,154 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.10 | 0.10 | 0.10 | -58.33% | 22,000 |
| Jul 29, 2026 | 0.50 | 0.50 | 0.20 | 0.24 | 0.24 | -7.69% | 28,158 |
| Jul 28, 2026 | 0.26 | 0.26 | 0.18 | 0.26 | 0.26 | 4.00% | 2,640 |
| Jul 27, 2026 | 0.25 | 2.38 | 0.25 | 0.25 | 0.25 | 36.61% | 430 |
| Jul 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -92.31% | 16 |
| Jul 23, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 200 |
| Jul 22, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 40.00% | 1 |
| Jul 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 13.33% | 19 |
| Jul 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -25.00% | 20 |
| Jul 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Jul 7, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | -16.00% | 220 |
| Jul 2, 2026 | 0.50 | 3.00 | 0.50 | 2.50 | 2.50 | 31.00% | 135 |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -99.73% | 30 |
| Jun 29, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 1,017 |
| Jun 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -12.79% | - |
| Jun 25, 2026 | 3.00 | 3.50 | 3.00 | 3.44 | 3.44 | -23.56% | 1,424 |
| Jun 23, 2026 | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | 27.84% | 4 |
| Jun 22, 2026 | 3.60 | 3.72 | 3.50 | 3.52 | 3.52 | -23.14% | 1,035 |
| Jun 18, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | 14.50% | 67 |
| Jun 17, 2026 | 3.00 | 5.00 | 3.00 | 4.00 | 4.00 | 33.33% | 98 |
| Jun 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -43.93% | - |
| Jun 15, 2026 | 5.90 | 5.95 | 3.00 | 5.35 | 5.35 | 52.86% | 1,981 |
| Jun 12, 2026 | 5.40 | 5.95 | 3.00 | 3.50 | 3.50 | -20.45% | 3,527 |
| Jun 11, 2026 | 2.72 | 4.40 | 2.72 | 4.40 | 4.40 | 83.33% | 1,072 |
| Jun 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 21.21% | 80 |
| May 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| May 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 50 |
| May 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| May 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 300 |
| May 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -34.44% | 60 |
| Apr 27, 2026 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | 75.58% | 925 |
| Apr 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -53.51% | - |
| Mar 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | 1 |
| Mar 24, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | 63 |
| Mar 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 10 |
| Mar 16, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 50.00% | 1,479 |
| Mar 13, 2026 | 1.72 | 2.60 | 1.72 | 2.60 | 2.60 | 30.00% | 234 |
| Mar 12, 2026 | 3.20 | 3.20 | 2.00 | 2.00 | 2.00 | -38.27% | 500 |
| Mar 11, 2026 | 3.20 | 3.94 | 3.20 | 3.24 | 3.24 | 0.62% | 182 |
| Mar 10, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -18.69% | 7 |
| Mar 9, 2026 | 3.20 | 3.96 | 3.20 | 3.96 | 3.96 | 4.21% | 610 |
| Mar 6, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | -2.56% | 1 |