Ecoslops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.730	0.730	0.730	0.730	0.730	1,251
2024-09-05	0.820	0.820	0.730	0.730	0.730	4,456
2024-09-04	0.820	0.820	0.800	0.800	0.800	485
2024-09-03	0.790	0.820	0.730	0.820	0.820	7,787
2024-09-02	0.770	0.790	0.770	0.790	0.790	180
2024-08-30	0.780	0.788	0.762	0.788	0.788	1,590
2024-08-29	0.790	0.798	0.770	0.798	0.798	2,787
2024-08-28	0.800	0.810	0.756	0.810	0.810	16,415
2024-08-27	0.744	0.800	0.744	0.800	0.800	4,985
2024-08-26	0.758	0.760	0.740	0.740	0.740	1,840
2024-08-23	0.740	0.758	0.740	0.758	0.758	501
2024-08-22	0.758	0.758	0.740	0.740	0.740	581
2024-08-21	0.740	0.758	0.712	0.758	0.758	985
2024-08-20	0.712	0.758	0.712	0.758	0.758	2,000
2024-08-19	0.700	0.760	0.700	0.702	0.702	3,202
2024-08-16	0.702	0.702	0.702	0.702	0.702	50
2024-08-15	0.750	0.750	0.690	0.700	0.700	8,866
2024-08-14	0.750	0.750	0.740	0.750	0.750	593
2024-08-13	0.760	0.760	0.742	0.750	0.750	1,534
2024-08-12	0.760	0.760	0.760	0.760	0.760	430
2024-08-09	0.798	0.798	0.798	0.798	0.798	15
2024-08-08	0.770	0.798	0.742	0.798	0.798	746
2024-08-07	0.742	0.770	0.742	0.770	0.770	14
2024-08-06	0.740	0.742	0.740	0.742	0.742	650
2024-08-05	0.790	0.800	0.732	0.732	0.732	1,421
2024-08-02	0.834	0.834	0.790	0.790	0.790	800
2024-08-01	0.742	0.760	0.742	0.760	0.760	151
2024-07-31	0.800	0.800	0.742	0.742	0.742	1,344
2024-07-30	0.750	0.802	0.740	0.800	0.800	9,309
2024-07-29	0.770	0.770	0.730	0.750	0.750	1,215
2024-07-26	0.770	0.770	0.770	0.770	0.770	230
2024-07-25	0.796	0.796	0.760	0.770	0.770	2,040
2024-07-24	0.770	0.796	0.742	0.796	0.796	2,082
2024-07-23	0.770	0.770	0.760	0.770	0.770	1,817
2024-07-22	0.740	0.770	0.740	0.770	0.770	1,231
2024-07-19	0.800	0.800	0.720	0.740	0.740	2,969
2024-07-18	0.800	0.800	0.800	0.800	0.800	113
2024-07-17	0.800	0.802	0.780	0.800	0.800	1,930
2024-07-16	0.794	0.860	0.780	0.800	0.800	16,217
2024-07-15	0.680	0.710	0.680	0.710	0.710	2,492
2024-07-12	0.690	0.710	0.690	0.690	0.690	930
2024-07-11	0.660	0.690	0.660	0.690	0.690	1,594
2024-07-10	0.674	0.674	0.660	0.660	0.660	899
2024-07-09	0.680	0.684	0.674	0.674	0.674	143
2024-07-08	0.630	0.680	0.580	0.680	0.680	11,251
2024-07-05	0.672	0.680	0.672	0.680	0.680	966
2024-07-04	0.660	0.670	0.660	0.670	0.670	1,409
2024-07-03	0.680	0.680	0.660	0.660	0.660	4,577
2024-07-02	0.688	0.688	0.676	0.680	0.680	2,261
2024-07-01	0.660	0.688	0.660	0.688	0.688	3,363
2024-06-28	0.710	0.710	0.682	0.682	0.682	1,197
2024-06-27	0.714	0.716	0.714	0.716	0.716	948
2024-06-26	0.690	0.720	0.690	0.714	0.714	2,250
2024-06-25	0.706	0.710	0.670	0.670	0.670	2,885
2024-06-24	0.720	0.720	0.706	0.706	0.706	390
2024-06-21	0.736	0.736	0.720	0.720	0.720	1,611
2024-06-20	0.738	0.740	0.736	0.736	0.736	347
2024-06-19	0.760	0.760	0.738	0.738	0.738	2,536
2024-06-18	0.760	0.762	0.760	0.762	0.762	1,824
2024-06-17	0.810	0.810	0.760	0.762	0.762	7,293

← NewerPage 10 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.