Okeanis Eco Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	33.38	33.62	33.01	33.47	-	-0.03%	106,911
Dec 26, 2025	32.99	33.68	32.68	33.48	33.48	2.45%	180,309
Dec 24, 2025	32.60	32.83	32.32	32.68	32.68	0.25%	107,784
Dec 23, 2025	32.34	32.87	31.82	32.60	32.60	-3.15%	514,898
Dec 22, 2025	33.98	34.06	33.49	33.66	33.66	-0.77%	234,728
Dec 19, 2025	34.00	34.00	33.51	33.92	33.92	-0.67%	240,600
Dec 18, 2025	35.65	35.65	34.10	34.15	34.15	-3.99%	283,054
Dec 17, 2025	35.87	36.06	35.17	35.57	35.57	1.14%	138,004
Dec 16, 2025	35.58	35.61	34.97	35.17	35.17	-1.46%	249,833
Dec 15, 2025	35.60	35.82	35.41	35.69	35.69	-0.22%	105,976
Dec 12, 2025	36.23	36.31	35.60	35.77	35.77	-1.32%	151,771
Dec 11, 2025	36.20	36.32	35.69	36.25	36.25	1.34%	153,551
Dec 10, 2025	36.22	36.22	35.39	35.77	35.77	-1.02%	241,800
Dec 9, 2025	36.75	36.75	35.50	36.14	36.14	-1.66%	356,118
Dec 8, 2025	37.37	37.69	36.71	36.75	36.75	-0.86%	460,691
Dec 5, 2025	36.30	37.36	36.22	37.07	37.07	2.46%	356,519
Dec 4, 2025	36.35	36.35	35.88	36.18	36.18	-0.22%	142,856
Dec 3, 2025	36.62	37.10	36.03	36.26	36.26	0.25%	269,631
Dec 2, 2025	35.20	36.26	34.85	36.17	36.17	-0.99%	251,793
Dec 1, 2025	36.80	36.94	36.27	36.53	35.78	-0.84%	265,249
Nov 28, 2025	36.99	37.20	36.52	36.84	36.08	-0.57%	150,086
Nov 26, 2025	36.86	37.25	36.39	37.05	36.29	0.52%	404,210
Nov 25, 2025	36.31	37.18	36.02	36.86	36.10	-0.30%	394,721
Nov 24, 2025	37.45	37.45	35.96	36.97	36.21	-1.47%	537,907
Nov 21, 2025	36.90	37.53	36.24	37.52	36.75	2.01%	520,969
Nov 20, 2025	37.16	37.62	36.72	36.78	36.02	-0.62%	451,863
Nov 19, 2025	36.31	37.06	36.25	37.01	36.25	-6.59%	807,990
Nov 18, 2025	38.51	39.70	38.29	39.62	38.81	1.75%	363,333
Nov 17, 2025	38.41	39.01	38.09	38.94	38.14	1.33%	283,290
Nov 14, 2025	37.72	38.57	37.28	38.43	37.64	-1.46%	320,335
Nov 13, 2025	37.72	39.77	37.68	39.00	38.20	8.76%	718,200
Nov 12, 2025	35.47	35.92	35.39	35.86	35.12	1.73%	134,344
Nov 11, 2025	35.35	35.50	34.71	35.25	34.53	3.28%	169,507
Nov 10, 2025	33.67	34.28	33.60	34.13	33.43	1.82%	103,035
Nov 7, 2025	33.56	33.67	33.27	33.52	32.83	-0.12%	80,500
Nov 6, 2025	33.10	33.92	32.86	33.56	32.87	1.51%	144,277
Nov 5, 2025	33.41	33.55	32.92	33.06	32.38	-0.78%	95,716
Nov 4, 2025	33.04	33.46	32.64	33.32	32.64	-3.05%	274,285
Nov 3, 2025	34.49	34.80	33.66	34.37	33.66	-3.35%	265,442
Oct 31, 2025	34.34	35.60	33.99	35.56	34.83	3.98%	429,562
Oct 30, 2025	33.91	34.44	33.88	34.20	33.50	-0.26%	268,770
Oct 29, 2025	34.00	34.41	33.83	34.29	33.59	2.21%	304,931
Oct 28, 2025	33.52	33.84	33.10	33.55	32.86	0.75%	209,628
Oct 27, 2025	32.61	33.32	32.32	33.30	32.62	2.46%	124,929
Oct 24, 2025	32.55	33.29	32.06	32.50	31.83	-1.81%	237,907
Oct 23, 2025	32.43	33.14	32.32	33.10	32.42	2.80%	327,667
Oct 22, 2025	30.68	32.23	30.58	32.20	31.54	3.57%	173,512
Oct 21, 2025	31.00	31.22	30.67	31.09	30.45	-0.67%	99,021
Oct 20, 2025	31.11	31.80	31.11	31.30	30.66	1.52%	157,426
Oct 17, 2025	30.20	31.02	30.20	30.83	30.20	0.98%	98,886