Okeanis Eco Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	51.76	52.38	51.10	51.14	-	0.37%	170,752
Apr 8, 2026	49.04	51.15	48.52	50.95	50.95	1.84%	532,599
Apr 7, 2026	52.70	52.96	49.69	50.03	50.03	-2.59%	405,272
Apr 6, 2026	52.27	52.27	49.68	51.36	51.36	-0.75%	668,747
Apr 2, 2026	50.49	52.38	50.25	51.75	51.75	2.70%	790,289
Apr 1, 2026	51.81	52.00	50.24	50.39	50.39	-0.40%	397,755
Mar 31, 2026	50.30	52.72	49.84	50.59	50.59	1.89%	1,471,129
Mar 30, 2026	50.42	51.20	49.35	49.65	49.65	-0.50%	384,121
Mar 27, 2026	48.62	50.16	48.11	49.90	49.90	1.82%	286,056
Mar 26, 2026	48.80	50.33	48.64	49.01	49.01	1.18%	325,232
Mar 25, 2026	50.33	50.48	48.20	48.44	48.44	-4.31%	615,144
Mar 24, 2026	48.89	51.24	48.63	50.62	50.62	5.37%	637,308
Mar 23, 2026	46.11	48.19	46.00	48.04	48.04	4.16%	383,220
Mar 20, 2026	47.50	47.50	46.11	46.12	46.12	-2.18%	363,535
Mar 19, 2026	46.00	47.68	45.25	47.15	47.15	-0.67%	399,261
Mar 18, 2026	46.95	48.25	46.59	47.47	47.47	1.65%	384,263
Mar 17, 2026	46.07	46.86	45.75	46.70	46.70	2.14%	448,050
Mar 16, 2026	44.72	45.72	44.32	45.72	45.72	4.24%	382,103
Mar 13, 2026	44.68	44.97	43.51	43.86	43.86	-1.84%	424,486
Mar 12, 2026	46.96	46.96	44.51	44.68	44.68	-5.84%	470,484
Mar 11, 2026	49.05	49.05	46.61	47.45	47.45	-3.62%	508,583
Mar 10, 2026	49.35	50.03	48.51	49.23	49.23	1.36%	559,180
Mar 9, 2026	47.40	48.91	47.30	48.57	48.57	1.85%	631,523
Mar 6, 2026	47.10	48.09	46.09	47.69	47.69	-2.29%	681,431
Mar 5, 2026	50.02	50.24	47.77	48.81	48.81	-3.96%	809,804
Mar 4, 2026	49.90	51.17	49.51	50.82	50.82	-0.90%	658,022
Mar 3, 2026	50.95	51.82	49.47	51.28	51.28	-6.46%	1,302,496
Mar 2, 2026	56.97	57.29	54.10	54.82	53.27	1.42%	1,361,932
Feb 27, 2026	53.76	54.05	51.79	54.05	52.52	1.60%	754,852
Feb 26, 2026	52.42	53.47	51.66	53.20	51.70	1.08%	644,226
Feb 25, 2026	52.10	52.70	51.65	52.63	51.14	-0.36%	429,331
Feb 24, 2026	51.20	52.96	50.27	52.82	51.33	5.66%	639,612
Feb 23, 2026	48.70	50.25	48.70	49.99	48.58	1.61%	561,951
Feb 20, 2026	48.23	49.47	47.72	49.20	47.81	5.17%	529,386
Feb 19, 2026	45.19	47.08	44.62	46.78	45.46	5.57%	739,111
Feb 18, 2026	44.11	44.93	43.91	44.31	43.06	3.75%	343,508
Feb 17, 2026	42.00	42.78	41.52	42.71	41.50	-0.63%	652,929
Feb 13, 2026	41.50	43.10	41.43	42.98	41.76	3.14%	218,014
Feb 12, 2026	43.00	43.22	41.14	41.67	40.49	-2.39%	386,550
Feb 11, 2026	42.21	42.80	41.83	42.69	41.48	4.02%	309,059
Feb 10, 2026	40.62	41.06	40.06	41.04	39.88	1.63%	269,321
Feb 9, 2026	40.75	41.09	40.14	40.38	39.24	0.15%	295,721
Feb 6, 2026	39.01	40.60	39.01	40.32	39.18	3.57%	252,802
Feb 5, 2026	38.50	39.54	38.38	38.93	37.83	-0.54%	187,608
Feb 4, 2026	40.10	40.58	39.02	39.14	38.03	-4.35%	397,167
Feb 3, 2026	40.89	41.22	40.29	40.92	39.76	0.89%	410,625
Feb 2, 2026	40.36	40.90	40.00	40.56	39.41	0.17%	535,955
Jan 30, 2026	40.25	40.81	39.78	40.49	39.35	0.70%	475,933
Jan 29, 2026	41.00	41.08	39.41	40.21	39.07	-0.27%	300,843
Jan 28, 2026	39.33	40.64	39.15	40.32	39.18	2.21%	464,336