Okeanis Eco Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	39.01	40.60	39.01	40.32	40.32	3.57%	225,383
Feb 5, 2026	38.50	39.54	38.38	38.93	38.93	-0.54%	178,326
Feb 4, 2026	40.10	40.58	39.02	39.14	39.14	-4.35%	389,975
Feb 3, 2026	40.89	41.22	40.29	40.92	40.92	0.89%	406,389
Feb 2, 2026	40.36	40.90	40.00	40.56	40.56	0.17%	535,954
Jan 30, 2026	40.25	40.81	39.78	40.49	40.49	0.70%	473,169
Jan 29, 2026	41.00	41.08	39.41	40.21	40.21	-0.27%	296,484
Jan 28, 2026	39.33	40.64	39.15	40.32	40.32	2.21%	451,850
Jan 27, 2026	38.97	39.70	38.83	39.45	39.45	1.96%	527,713
Jan 26, 2026	38.99	39.01	38.56	38.69	38.69	1.84%	565,539
Jan 23, 2026	37.80	38.10	37.56	37.99	37.99	1.88%	631,736
Jan 22, 2026	38.61	38.69	37.22	37.29	37.29	-2.84%	520,409
Jan 21, 2026	37.69	38.38	37.37	38.38	38.38	-1.34%	1,097,204
Jan 20, 2026	39.53	39.54	38.90	38.90	38.90	-1.67%	289,829
Jan 16, 2026	39.51	40.14	39.27	39.56	39.56	0.79%	212,273
Jan 15, 2026	39.29	39.45	38.49	39.25	39.25	-2.75%	374,077
Jan 14, 2026	41.21	41.31	40.33	40.36	40.36	-0.35%	526,104
Jan 13, 2026	38.72	40.55	38.72	40.50	40.50	4.38%	571,113
Jan 12, 2026	38.45	39.23	38.31	38.80	38.80	1.97%	436,784
Jan 9, 2026	37.88	38.20	37.42	38.05	38.05	-0.70%	245,008
Jan 8, 2026	37.02	38.32	36.48	38.32	38.32	5.27%	428,595
Jan 7, 2026	34.28	36.48	34.28	36.40	36.40	8.66%	413,069
Jan 6, 2026	33.20	34.34	33.12	33.50	33.50	1.58%	583,760
Jan 5, 2026	32.84	33.35	32.65	32.98	32.98	3.19%	309,019
Jan 2, 2026	32.85	32.88	31.75	31.96	31.96	-5.56%	275,957
Dec 31, 2025	33.22	33.85	33.13	33.84	33.84	1.44%	283,249
Dec 30, 2025	33.39	33.89	33.33	33.36	33.36	-0.66%	143,669
Dec 29, 2025	33.38	33.65	33.01	33.58	33.58	0.30%	201,044
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