Ecoslops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.910	0.910	0.810	0.810	0.810	9,416
2024-06-13	0.910	0.910	0.910	0.910	0.910	474
2024-06-12	0.910	0.910	0.900	0.910	0.910	2,689
2024-06-11	0.976	0.976	0.930	0.930	0.930	700
2024-06-10	0.924	0.978	0.868	0.978	0.978	14,977
2024-06-07	0.860	0.918	0.860	0.910	0.910	5,548
2024-06-06	0.848	0.868	0.848	0.860	0.860	1,910
2024-06-05	0.820	0.848	0.810	0.848	0.848	2,640
2024-06-04	0.836	0.838	0.820	0.820	0.820	691
2024-06-03	0.792	0.840	0.760	0.840	0.840	1,337
2024-05-31	0.810	0.820	0.780	0.792	0.792	3,090
2024-05-30	0.800	0.880	0.772	0.810	0.810	9,457
2024-05-29	0.790	0.800	0.780	0.800	0.800	1,036
2024-05-28	0.770	0.790	0.770	0.790	0.790	1,530
2024-05-27	0.800	0.800	0.732	0.754	0.754	5,816
2024-05-24	0.740	0.810	0.740	0.800	0.800	13,665
2024-05-23	0.750	0.750	0.740	0.740	0.740	923
2024-05-22	0.750	0.750	0.750	0.750	0.750	3,220
2024-05-21	0.728	0.734	0.720	0.734	0.734	2,442
2024-05-20	0.710	0.728	0.702	0.728	0.728	2,268
2024-05-17	0.700	0.732	0.700	0.710	0.710	2,050
2024-05-16	0.700	0.702	0.700	0.700	0.700	290
2024-05-15	0.700	0.720	0.700	0.700	0.700	856
2024-05-14	0.728	0.746	0.702	0.702	0.702	3,017
2024-05-13	0.710	0.730	0.700	0.730	0.730	553
2024-05-10	0.702	0.710	0.702	0.710	0.710	122
2024-05-09	0.730	0.730	0.702	0.702	0.702	900
2024-05-08	0.716	0.720	0.692	0.720	0.720	181
2024-05-07	0.710	0.716	0.710	0.716	0.716	411
2024-05-06	0.700	0.700	0.690	0.690	0.690	1,014
2024-05-03	0.748	0.748	0.700	0.700	0.700	10,861
2024-05-02	0.682	0.750	0.682	0.748	0.748	1,660
2024-04-30	0.746	0.746	0.690	0.746	0.746	1,317
2024-04-29	0.780	0.780	0.702	0.748	0.748	3,555
2024-04-26	0.670	0.790	0.670	0.782	0.782	21,736
2024-04-25	0.680	0.760	0.674	0.674	0.674	20,927
2024-04-24	0.700	0.700	0.672	0.672	0.672	3,724
2024-04-23	0.700	0.700	0.682	0.700	0.700	1,009
2024-04-22	0.690	0.750	0.690	0.700	0.700	9,567
2024-04-19	0.708	0.708	0.670	0.700	0.700	9,803
2024-04-18	0.662	0.708	0.662	0.708	0.708	8,252
2024-04-17	0.670	0.688	0.662	0.662	0.662	2,413
2024-04-16	0.670	0.670	0.662	0.670	0.670	550
2024-04-15	0.670	0.670	0.652	0.652	0.652	351
2024-04-12	0.690	0.690	0.670	0.670	0.670	900
2024-04-11	0.670	0.690	0.670	0.690	0.690	1,301
2024-04-10	0.650	0.670	0.650	0.670	0.670	1,948
2024-04-09	0.690	0.690	0.650	0.650	0.650	1,321
2024-04-08	0.680	0.690	0.660	0.690	0.690	1,549
2024-04-05	0.660	0.692	0.650	0.678	0.678	8,052
2024-04-04	0.694	0.694	0.660	0.660	0.660	6,692
2024-04-03	0.670	0.680	0.662	0.680	0.680	3,722
2024-04-02	0.662	0.684	0.662	0.670	0.670	2,902
2024-03-28	0.698	0.698	0.662	0.670	0.670	2,549
2024-03-27	0.670	0.704	0.660	0.700	0.700	4,072
2024-03-26	0.656	0.670	0.656	0.670	0.670	3,373
2024-03-25	0.710	0.728	0.654	0.656	0.656	6,372
2024-03-22	0.694	0.738	0.660	0.710	0.710	9,137
2024-03-21	0.720	0.756	0.650	0.660	0.660	29,118
2024-03-20	0.850	0.850	0.704	0.716	0.716	20,167

← NewerPage 11 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.