Eurocell plc (LON:ECEL)
London · Delayed Price · Currency is GBP · Price in GBX 150.00
+0.24 (0.16%)
Aug 12, 2025, 4:35 PM BST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 150.50 | 150.50 | 148.50 | 149.00 | 149.00 | -0.67% | 29,014 |
| Aug 11, 2025 | 151.40 | 151.40 | 146.00 | 150.00 | 150.00 | 0.33% | 73,001 |
| Aug 8, 2025 | 149.75 | 152.50 | 149.50 | 149.50 | 149.50 | -0.33% | 162,896 |
| Aug 7, 2025 | 150.00 | 151.00 | 148.53 | 150.00 | 150.00 | - | 126,459 |
| Aug 6, 2025 | 148.40 | 150.00 | 147.50 | 150.00 | 150.00 | 1.01% | 90,781 |
| Aug 5, 2025 | 147.72 | 149.50 | 147.00 | 148.50 | 148.50 | - | 131,114 |
| Aug 4, 2025 | 148.51 | 154.50 | 147.00 | 148.50 | 148.50 | 1.02% | 176,057 |
| Aug 1, 2025 | 154.00 | 154.00 | 146.36 | 147.00 | 147.00 | -2.65% | 111,942 |
| Jul 31, 2025 | 148.20 | 153.00 | 145.00 | 151.00 | 151.00 | 3.42% | 172,448 |
| Jul 30, 2025 | 148.00 | 152.00 | 145.00 | 146.00 | 146.00 | -3.31% | 198,517 |
| Jul 29, 2025 | 152.00 | 153.50 | 148.50 | 151.00 | 151.00 | - | 950,148 |
| Jul 28, 2025 | 150.54 | 154.00 | 148.50 | 151.00 | 151.00 | -1.31% | 76,404 |
| Jul 25, 2025 | 156.50 | 156.50 | 150.50 | 153.00 | 153.00 | - | 83,428 |
| Jul 24, 2025 | 152.50 | 155.50 | 148.50 | 153.00 | 153.00 | - | 896,833 |
| Jul 23, 2025 | 154.50 | 154.50 | 151.50 | 153.00 | 153.00 | 0.99% | 74,701 |
| Jul 22, 2025 | 154.50 | 154.50 | 150.00 | 151.50 | 151.50 | 0.66% | 37,899 |
| Jul 21, 2025 | 154.50 | 154.50 | 149.40 | 150.50 | 150.50 | -2.59% | 439,493 |
| Jul 18, 2025 | 150.00 | 155.00 | 150.00 | 154.50 | 154.50 | 3.00% | 61,594 |
| Jul 17, 2025 | 152.00 | 154.50 | 150.00 | 150.00 | 150.00 | -0.99% | 1,386,518 |
| Jul 16, 2025 | 154.00 | 156.00 | 151.50 | 151.50 | 151.50 | -2.57% | 157,033 |
| Jul 15, 2025 | 158.39 | 158.50 | 152.29 | 155.50 | 155.50 | 0.97% | 95,644 |
| Jul 14, 2025 | 159.50 | 159.50 | 154.00 | 154.00 | 154.00 | -1.28% | 35,262 |
| Jul 11, 2025 | 155.00 | 162.00 | 155.00 | 156.00 | 156.00 | -4.29% | 571,016 |
| Jul 10, 2025 | 154.82 | 163.00 | 151.91 | 163.00 | 163.00 | 6.89% | 147,213 |
| Jul 9, 2025 | 153.00 | 163.00 | 152.50 | 152.50 | 152.50 | -2.56% | 307,929 |
| Jul 8, 2025 | 157.39 | 163.00 | 152.50 | 156.50 | 156.50 | -2.49% | 66,690 |
| Jul 7, 2025 | 157.00 | 164.00 | 152.50 | 160.50 | 160.50 | 1.90% | 162,972 |
| Jul 4, 2025 | 163.00 | 163.00 | 153.50 | 157.50 | 157.50 | 1.61% | 246,838 |
| Jul 3, 2025 | 163.50 | 163.50 | 155.00 | 155.00 | 155.00 | - | 36,306 |
| Jul 2, 2025 | 159.00 | 162.50 | 154.00 | 155.00 | 155.00 | -1.90% | 119,722 |
| Jul 1, 2025 | 159.20 | 163.50 | 158.00 | 158.00 | 158.00 | -1.25% | 63,847 |
| Jun 30, 2025 | 160.00 | 160.50 | 157.00 | 160.00 | 160.00 | 2.56% | 61,552 |
| Jun 27, 2025 | 152.00 | 159.50 | 152.00 | 156.00 | 156.00 | 0.97% | 109,908 |
| Jun 26, 2025 | 152.00 | 159.50 | 152.00 | 154.50 | 154.50 | 1.64% | 153,816 |
| Jun 25, 2025 | 159.50 | 159.50 | 151.50 | 152.00 | 152.00 | -1.30% | 116,657 |
| Jun 24, 2025 | 151.00 | 159.00 | 151.00 | 154.00 | 154.00 | 0.65% | 51,194 |
| Jun 23, 2025 | 149.00 | 157.50 | 147.50 | 153.00 | 153.00 | 2.34% | 61,137 |
| Jun 20, 2025 | 150.00 | 159.50 | 149.00 | 149.50 | 149.50 | -0.33% | 118,660 |
| Jun 19, 2025 | 154.50 | 159.50 | 150.00 | 150.00 | 150.00 | -3.54% | 138,067 |
| Jun 18, 2025 | 156.80 | 159.50 | 153.50 | 155.50 | 155.50 | 0.65% | 192,189 |
| Jun 17, 2025 | 152.60 | 159.50 | 150.00 | 154.50 | 154.50 | -0.64% | 246,268 |
| Jun 16, 2025 | 157.20 | 159.50 | 155.00 | 155.50 | 155.50 | 1.63% | 60,293 |
| Jun 13, 2025 | 154.44 | 159.50 | 153.00 | 153.00 | 153.00 | -2.86% | 109,540 |
| Jun 12, 2025 | 156.49 | 160.00 | 155.50 | 157.50 | 157.50 | -0.32% | 130,756 |
| Jun 11, 2025 | 157.84 | 159.00 | 155.50 | 158.00 | 158.00 | -0.63% | 65,807 |
| Jun 10, 2025 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 0.95% | 98,784 |
| Jun 9, 2025 | 155.05 | 159.00 | 155.05 | 157.50 | 157.50 | 0.32% | 89,033 |
| Jun 6, 2025 | 155.02 | 158.50 | 154.50 | 157.00 | 157.00 | 1.29% | 154,670 |
| Jun 5, 2025 | 147.00 | 156.50 | 147.00 | 155.00 | 155.00 | 2.65% | 151,998 |
| Jun 4, 2025 | 151.00 | 153.00 | 147.00 | 151.00 | 151.00 | 0.67% | 623,181 |