Ecoslops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.920	0.920	0.874	0.874	0.874	2,526
2026-10-16	0.910	0.920	0.890	0.920	0.920	4,754
2026-10-15	0.958	0.960	0.880	0.920	0.920	9,735
2026-10-14	0.930	0.960	0.920	0.958	0.958	2,114
2026-10-13	0.910	0.956	0.892	0.950	0.950	3,608
2026-10-12	0.900	0.926	0.850	0.926	0.926	7,705
2026-10-09	0.900	0.954	0.840	0.848	0.848	12,589
2026-10-08	0.900	0.960	0.900	0.900	0.900	2,905
2026-10-07	0.930	0.930	0.900	0.900	0.900	3,187
2026-10-06	0.866	0.874	0.866	0.874	0.874	983
2026-10-05	0.880	0.880	0.822	0.866	0.866	15,668
2026-10-02	1.000	1.010	0.900	0.936	0.936	13,146
2026-10-01	1.035	1.035	1.000	1.000	1.000	8,374
2026-09-30	1.050	1.050	1.035	1.035	1.035	270
2026-09-29	1.040	1.050	1.010	1.050	1.050	33,205
2026-09-28	1.050	1.100	1.040	1.040	1.040	3,541
2026-09-25	1.090	1.090	1.020	1.025	1.025	21,893
2026-09-24	1.090	1.155	1.030	1.090	1.090	25,032
2026-09-23	1.070	1.090	1.040	1.090	1.090	1,325
2026-09-22	1.080	1.100	1.020	1.100	1.100	19,450
2026-09-21	1.100	1.100	1.060	1.090	1.090	1,959
2026-09-18	1.140	1.160	1.055	1.140	1.140	11,869
2026-09-17	1.060	1.160	1.060	1.140	1.140	24,594
2026-09-16	1.070	1.120	1.070	1.120	1.120	635
2026-09-15	1.150	1.160	1.070	1.070	1.070	14,724
2026-09-14	1.150	1.175	1.105	1.130	1.130	11,957
2026-09-11	1.215	1.235	1.095	1.100	1.100	21,834
2026-09-10	1.160	1.240	1.140	1.220	1.220	41,920
2026-09-09	1.110	1.180	1.080	1.150	1.150	13,506
2026-09-08	1.060	1.115	1.060	1.110	1.110	14,710
2026-09-07	1.095	1.095	1.020	1.020	1.020	3,090
2026-09-04	1.070	1.095	1.010	1.095	1.095	5,228
2026-09-03	1.060	1.100	1.020	1.070	1.070	5,966
2026-09-02	1.055	1.130	1.025	1.100	1.100	12,059
2026-09-01	1.030	1.050	0.992	1.050	1.050	8,083
2026-08-31	1.020	1.030	0.984	1.030	1.030	21,060
2026-08-28	1.005	1.020	0.986	0.990	0.990	13,013
2026-08-27	1.020	1.030	1.005	1.020	1.020	8,141
2026-08-26	1.050	1.060	1.020	1.020	1.020	10,829
2026-08-25	1.110	1.115	1.040	1.050	1.050	3,669
2026-08-24	1.140	1.140	1.065	1.100	1.100	2,383
2026-08-21	1.130	1.130	1.060	1.115	1.115	16,268
2026-08-20	1.090	1.195	1.070	1.170	1.170	21,089
2026-08-19	1.060	1.090	1.040	1.080	1.080	5,427
2026-08-18	1.095	1.100	1.095	1.095	1.095	1,005
2026-08-17	1.100	1.100	1.070	1.070	1.070	2,330
2026-08-14	1.100	1.100	1.050	1.060	1.060	3,394
2026-08-13	1.080	1.100	1.070	1.100	1.100	1,439
2026-08-12	1.080	1.100	1.080	1.095	1.095	1,330
2026-08-11	1.080	1.110	1.070	1.110	1.110	4,677
2026-08-10	1.120	1.120	1.080	1.100	1.100	815
2026-08-07	1.075	1.110	1.070	1.080	1.080	6,489
2026-08-06	1.100	1.100	1.080	1.080	1.080	450
2026-08-05	1.105	1.120	1.070	1.075	1.075	7,959
2026-08-04	1.105	1.110	1.105	1.105	1.105	714
2026-08-03	1.110	1.110	1.105	1.105	1.105	1,630
2026-07-31	1.145	1.145	1.090	1.125	1.125	7,460
2026-07-30	1.180	1.180	1.110	1.145	1.145	11,035
2026-07-29	1.140	1.180	1.135	1.180	1.180	13,470
2026-07-28	1.180	1.180	1.140	1.140	1.140	2,282

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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