United Eco Solutions AG (FRA:ICP)
Germany · Delayed Price · Currency is EUR 0.0400
-0.0010 (-2.44%)
Last updated: Aug 27, 2026, 9:55 AM CET
United Eco Solutions AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.44% | - |
| Aug 26, 2026 | 0.07 | 0.07 | 0.04 | 0.04 | 0.04 | -53.41% | 46,200 |
| Aug 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.00% | 154 |
| Aug 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | - |
| Aug 21, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 23.08% | 1,680 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.75% | - |
| Aug 19, 2026 | 0.10 | 0.20 | 0.07 | 0.08 | 0.08 | 8.11% | 70 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.71% | - |
| Aug 17, 2026 | 0.07 | 0.20 | 0.07 | 0.07 | 0.07 | -44.00% | 100 |
| Aug 14, 2026 | 0.06 | 0.13 | 0.06 | 0.13 | 0.13 | 60.26% | 16,094 |
| Aug 13, 2026 | 0.09 | 0.15 | 0.05 | 0.08 | 0.08 | -20.41% | 115,394 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -34.67% | 2,000 |
| Aug 11, 2026 | 0.15 | 0.19 | 0.09 | 0.15 | 0.15 | 36.36% | 21,294 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 12.24% | 7,590 |
| Aug 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -59.50% | 880 |
| Aug 6, 2026 | 0.08 | 0.48 | 0.08 | 0.24 | 0.24 | 179.77% | 10,050 |
| 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 |