ecotel communication ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	7.550	8.050	7.550	8.050	8.050	1,527
2026-04-30	7.550	7.550	7.450	7.450	7.450	304
2026-04-29	7.450	7.450	7.450	7.450	7.450	11
2026-04-28	7.550	7.550	7.450	7.450	7.450	11
2026-04-27	7.500	7.550	7.450	7.450	7.450	504
2026-04-24	7.700	7.750	7.650	7.650	7.650	87
2026-04-23	7.350	7.550	7.300	7.550	7.550	2,400
2026-04-22	7.300	7.300	7.200	7.200	7.200	16
2026-04-21	7.250	7.250	7.200	7.200	7.200	232
2026-04-20	7.800	7.800	7.300	7.400	7.400	1,932
2026-04-17	7.550	8.150	7.550	7.900	7.900	2,539
2026-04-16	6.950	7.750	6.950	7.700	7.700	1,989
2026-04-15	6.700	6.850	6.700	6.850	6.850	1,287
2026-04-14	6.600	6.650	6.600	6.600	6.600	47
2026-04-13	6.600	6.600	6.500	6.500	6.500	1,158
2026-04-10	6.800	6.800	6.700	6.700	6.700	247
2026-04-09	6.650	6.700	6.650	6.700	6.700	4
2026-04-08	6.850	6.900	6.500	6.700	6.700	3,527
2026-04-07	6.650	6.900	6.650	6.900	6.900	1,185
2026-04-02	6.450	6.600	6.450	6.600	6.600	1,755
2026-04-01	6.200	6.300	6.200	6.300	6.300	80
2026-03-31	6.300	6.400	6.300	6.400	6.400	859
2026-03-30	6.450	6.500	6.150	6.150	6.150	859
2026-03-27	6.600	6.600	6.600	6.600	6.600	2,371
2026-03-26	6.500	6.650	6.500	6.600	6.600	2,371
2026-03-25	6.550	6.700	6.550	6.650	6.650	1,874
2026-03-24	6.600	6.600	6.550	6.550	6.550	772
2026-03-23	7.000	7.000	6.800	6.950	6.950	1,146
2026-03-20	7.250	7.300	7.250	7.300	7.300	1
2026-03-19	7.900	7.900	7.400	7.400	7.400	705
2026-03-18	8.050	8.050	7.700	7.700	7.700	1,405
2026-03-17	8.550	8.550	8.000	8.050	8.050	2,718
2026-03-16	9.000	9.000	8.400	8.400	8.400	4,311
2026-03-13	9.200	9.200	9.100	9.100	9.100	59
2026-03-12	9.400	9.400	9.000	9.200	9.200	1,328
2026-03-11	9.400	9.400	9.350	9.350	9.350	6
2026-03-10	9.350	9.400	9.250	9.350	9.350	335
2026-03-09	9.250	9.350	9.250	9.300	9.300	1,034
2026-03-06	9.400	9.400	9.350	9.350	9.350	6
2026-03-05	9.400	9.400	9.350	9.350	9.350	4
2026-03-04	9.300	9.550	9.300	9.450	9.450	660
2026-03-03	9.350	9.550	9.200	9.250	9.250	2,678
2026-03-02	9.000	9.000	8.750	8.750	8.750	1,313
2026-02-27	9.450	9.450	9.450	9.450	9.450	1,603
2026-02-26	9.600	9.600	9.450	9.450	9.450	1,670
2026-02-25	9.800	9.800	9.700	9.700	9.700	7
2026-02-24	10.200	10.200	9.600	9.700	9.700	2,972
2026-02-23	10.300	10.300	10.200	10.200	10.200	905
2026-02-20	10.500	10.500	10.200	10.200	10.200	507
2026-02-19	10.500	10.500	10.500	10.500	10.500	1,520
2026-02-18	10.500	10.500	10.400	10.500	10.500	1,520
2026-02-17	10.900	10.900	10.500	10.700	10.700	698
2026-02-16	11.000	11.000	11.000	11.000	11.000	512
2026-02-13	11.200	11.200	11.000	11.000	11.000	512
2026-02-12	11.100	11.100	11.100	11.100	11.100	97
2026-02-11	11.200	11.300	11.100	11.100	11.100	97
2026-02-10	11.000	11.100	11.000	11.100	11.100	200
2026-02-09	11.400	11.400	11.100	11.100	11.100	800
2026-02-06	11.500	11.600	11.500	11.600	11.600	601
2026-02-05	11.700	11.700	11.700	11.700	11.700	9

← NewerPage 3 of 22 · 1,274 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.