Foto Volt Eko Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.50	0.50	0.47	0.47	0.47	-0.21%	11,409
Nov 13, 2025	0.47	0.47	0.47	0.47	0.47	0.21%	100
Nov 12, 2025	0.53	0.53	0.47	0.47	0.47	-	4,676
Nov 10, 2025	0.52	0.52	0.47	0.47	0.47	-11.13%	2,025
Nov 4, 2025	0.53	0.53	0.53	0.53	0.53	-	11
Nov 3, 2025	0.56	0.56	0.53	0.53	0.53	-5.02%	2,050
Oct 28, 2025	0.56	0.56	0.56	0.56	0.56	9.41%	100
Oct 27, 2025	0.55	0.55	0.51	0.51	0.51	-6.93%	130
Oct 24, 2025	0.55	0.55	0.55	0.55	0.55	7.45%	20
Oct 23, 2025	0.55	0.55	0.51	0.51	0.51	-7.27%	4,800
Oct 22, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	203
Oct 21, 2025	0.55	0.55	0.51	0.54	0.54	7.14%	14,466
Oct 20, 2025	0.53	0.53	0.50	0.50	0.50	0.80%	76
Oct 16, 2025	0.53	0.54	0.47	0.50	0.50	-5.66%	4,298
Oct 15, 2025	0.53	0.53	0.53	0.53	0.53	15.22%	300
Oct 13, 2025	0.52	0.53	0.46	0.46	0.46	-11.20%	881
Oct 9, 2025	0.52	0.52	0.52	0.52	0.52	-	100
Oct 8, 2025	0.52	0.52	0.52	0.52	0.52	-0.38%	70
Oct 3, 2025	0.46	0.54	0.46	0.52	0.52	13.04%	14,581
Oct 2, 2025	0.46	0.50	0.40	0.46	0.46	-3.16%	18,089
Oct 1, 2025	0.46	0.48	0.46	0.48	0.48	1.06%	4,682
Sep 30, 2025	0.47	0.47	0.47	0.47	0.47	-	181
Sep 26, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	100
Sep 25, 2025	0.48	0.48	0.48	0.48	0.48	-	381
Sep 24, 2025	0.52	0.54	0.48	0.48	0.48	2.13%	9,840
Sep 23, 2025	0.47	0.47	0.47	0.47	0.47	3.52%	225
Sep 19, 2025	0.52	0.54	0.45	0.45	0.45	-12.36%	7,004
Sep 17, 2025	0.51	0.52	0.49	0.52	0.52	-	7,484
Sep 16, 2025	0.55	0.58	0.45	0.52	0.52	-7.50%	40,721
Sep 15, 2025	0.60	0.60	0.50	0.56	0.56	-6.67%	29,707
Sep 12, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	75
Sep 11, 2025	0.64	0.64	0.55	0.61	0.61	-4.09%	18,697
Sep 10, 2025	0.64	0.64	0.64	0.64	0.64	4.26%	382
Sep 9, 2025	0.61	0.61	0.61	0.61	0.61	1.33%	76
Sep 8, 2025	0.61	0.67	0.51	0.60	0.60	-6.81%	23,814
Sep 3, 2025	0.61	0.65	0.60	0.65	0.65	5.56%	12,256
Sep 2, 2025	0.66	0.66	0.61	0.61	0.61	0.33%	1,550
Aug 29, 2025	0.67	0.67	0.61	0.61	0.61	-9.76%	8,556
Aug 28, 2025	0.68	0.68	0.68	0.68	0.68	8.33%	200
Aug 27, 2025	0.68	0.68	0.62	0.62	0.62	-8.24%	1,020
Aug 25, 2025	0.68	0.68	0.68	0.68	0.68	7.94%	400
Aug 22, 2025	0.62	0.68	0.62	0.63	0.63	2.27%	4,936
Aug 21, 2025	0.65	0.65	0.62	0.62	0.62	-9.41%	7,505
Aug 19, 2025	0.68	0.68	0.68	0.68	0.68	-	20
Aug 18, 2025	0.68	0.68	0.68	0.68	0.68	-	20
Aug 14, 2025	0.68	0.68	0.68	0.68	0.68	-	20
Aug 13, 2025	0.67	0.68	0.67	0.68	0.68	2.72%	3,511
Aug 12, 2025	0.64	0.66	0.62	0.66	0.66	-3.50%	4,062
Aug 8, 2025	0.63	0.69	0.63	0.69	0.69	-1.44%	216
Aug 7, 2025	0.74	0.74	0.62	0.70	0.70	-5.95%	14,438