ecotel communication ag historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.650	6.650	6.650	6.650	6.650	24
2026-10-16	6.550	6.650	6.550	6.650	6.650	24
2026-10-15	6.650	6.650	6.600	6.600	6.600	5
2026-10-14	6.650	6.650	6.650	6.650	6.650	4
2026-10-13	6.650	6.650	6.600	6.600	6.600	4
2026-10-12	6.650	6.700	6.550	6.650	6.650	58
2026-10-09	6.650	6.650	6.650	6.650	6.650	121
2026-10-08	6.650	6.700	6.600	6.650	6.650	121
2026-10-07	6.700	6.700	6.500	6.600	6.600	905
2026-10-06	6.700	6.700	6.700	6.700	6.700	22
2026-10-05	6.700	6.800	6.700	6.700	6.700	22
2026-10-02	6.700	6.700	6.700	6.700	6.700	14
2026-10-01	6.700	6.800	6.700	6.700	6.700	14
2026-09-30	6.700	6.800	6.700	6.700	6.700	11
2026-09-29	6.700	6.800	6.700	6.700	6.700	8
2026-09-28	6.650	6.750	6.650	6.750	6.750	3
2026-09-25	6.650	6.650	6.500	6.650	6.650	15
2026-09-24	6.700	6.700	6.650	6.650	6.650	1,300
2026-09-23	6.700	6.700	6.550	6.700	6.700	1,300
2026-09-22	6.650	6.800	6.650	6.700	6.700	100
2026-09-21	6.700	6.700	6.550	6.650	6.650	747
2026-09-18	7.050	7.050	6.700	6.700	6.700	2,031
2026-09-17	7.100	7.150	7.050	7.050	7.050	9
2026-09-16	7.150	7.150	7.100	7.100	7.100	4
2026-09-15	7.100	7.200	7.100	7.150	7.150	10
2026-09-14	7.100	7.100	7.100	7.100	7.100	302
2026-09-11	7.100	7.100	7.000	7.100	7.100	302
2026-09-10	7.100	7.100	7.100	7.100	7.100	4
2026-09-09	7.100	7.100	7.100	7.100	7.100	4
2026-09-08	7.100	7.200	7.100	7.100	7.100	4
2026-09-07	7.100	7.100	7.100	7.100	7.100	3
2026-09-04	7.100	7.100	7.100	7.100	7.100	36
2026-09-03	7.000	7.100	7.000	7.100	7.100	36
2026-09-02	7.100	7.100	7.050	7.050	7.050	4
2026-09-01	7.100	7.100	7.050	7.050	7.050	5
2026-08-31	7.150	7.150	7.100	7.100	7.100	5
2026-08-28	7.100	7.100	7.100	7.100	7.100	7,883
2026-08-27	7.100	7.150	7.000	7.100	7.100	7,883
2026-08-26	7.000	7.100	7.000	7.000	7.000	3,328
2026-08-25	7.200	7.200	7.100	7.100	7.100	10,704
2026-08-24	7.100	7.100	7.100	7.100	7.100	100
2026-08-21	7.100	7.100	7.100	7.100	7.100	100
2026-08-20	7.100	7.100	7.050	7.050	7.050	10
2026-08-19	7.100	7.100	7.100	7.100	7.100	6
2026-08-18	7.200	7.200	7.200	7.200	7.200	6
2026-08-17	7.100	7.100	7.100	7.100	7.100	6,200
2026-08-14	7.050	7.100	7.050	7.100	7.100	6,200
2026-08-13	7.050	7.050	7.000	7.000	7.000	4
2026-08-12	7.050	7.050	7.000	7.000	7.000	653
2026-08-11	7.050	7.050	7.050	7.050	7.050	4
2026-08-10	7.000	7.050	7.000	7.050	7.050	795
2026-08-07	7.000	7.100	7.000	7.100	7.100	100
2026-08-06	6.950	7.100	6.950	7.100	7.100	40
2026-08-05	7.100	7.100	7.100	7.100	7.100	100
2026-08-04	7.150	7.150	7.100	7.100	7.100	100
2026-08-03	7.100	7.100	7.100	7.100	7.100	504
2026-07-31	7.050	7.050	7.050	7.050	7.050	504
2026-07-30	7.100	7.100	7.100	7.100	7.100	504
2026-07-29	7.100	7.100	7.100	7.100	7.100	504
2026-07-28	7.100	7.100	6.950	7.100	7.100	504

Page 1 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-30	0.2900 EUR
2024-07-01	0.4700 EUR
2023-04-24	18.8200 EUR
2022-07-11	2.2500 EUR
2021-07-09	0.1400 EUR
2019-07-15	0.1300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.