Ecoslops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 0.900 | 0.900 | 0.850 | 0.850 | 0.850 | 3,170 |
| 2024-03-18 | 0.970 | 0.970 | 0.894 | 0.900 | 0.900 | 6,052 |
| 2024-03-15 | 0.910 | 0.958 | 0.910 | 0.918 | 0.918 | 4,591 |
| 2024-03-14 | 0.988 | 0.988 | 0.960 | 0.960 | 0.960 | 1,635 |
| 2024-03-13 | 0.986 | 0.988 | 0.922 | 0.988 | 0.988 | 2,978 |
| 2024-03-12 | 0.950 | 0.988 | 0.950 | 0.986 | 0.986 | 3,657 |
| 2024-03-11 | 0.930 | 0.960 | 0.904 | 0.950 | 0.950 | 4,505 |
| 2024-03-08 | 0.940 | 0.960 | 0.904 | 0.960 | 0.960 | 1,680 |
| 2024-03-07 | 0.970 | 0.972 | 0.960 | 0.960 | 0.960 | 2,796 |
| 2024-03-06 | 1.020 | 1.020 | 0.962 | 0.970 | 0.970 | 7,444 |
| 2024-03-05 | 1.055 | 1.055 | 0.992 | 0.992 | 0.992 | 17,447 |
| 2024-03-04 | 1.020 | 1.100 | 1.020 | 1.055 | 1.055 | 17,598 |
| 2024-03-01 | 0.930 | 1.230 | 0.930 | 1.010 | 1.010 | 42,776 |
| 2024-02-29 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 961 |
| 2024-02-28 | 0.950 | 0.950 | 0.870 | 0.910 | 0.910 | 6,240 |
| 2024-02-27 | 0.910 | 0.950 | 0.900 | 0.900 | 0.900 | 6,650 |
| 2024-02-26 | 0.930 | 0.990 | 0.910 | 0.910 | 0.910 | 6,755 |
| 2024-02-23 | 0.960 | 0.990 | 0.930 | 0.930 | 0.930 | 10,132 |
| 2024-02-22 | 0.960 | 1.035 | 0.932 | 0.960 | 0.960 | 6,040 |
| 2024-02-21 | 1.080 | 1.080 | 0.930 | 0.930 | 0.930 | 3,793 |
| 2024-02-20 | 1.070 | 1.100 | 0.982 | 1.050 | 1.050 | 7,312 |
| 2024-02-19 | 0.940 | 1.075 | 0.940 | 1.070 | 1.070 | 11,126 |
| 2024-02-16 | 0.910 | 0.940 | 0.902 | 0.940 | 0.940 | 411 |
| 2024-02-15 | 1.010 | 1.015 | 0.900 | 0.910 | 0.910 | 11,681 |
| 2024-02-14 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 6,716 |
| 2024-02-13 | 0.950 | 1.000 | 0.894 | 1.000 | 1.000 | 3,778 |
| 2024-02-12 | 0.850 | 0.940 | 0.850 | 0.920 | 0.920 | 2,427 |
| 2024-02-09 | 0.870 | 0.940 | 0.840 | 0.850 | 0.850 | 6,250 |
| 2024-02-08 | 1.100 | 1.100 | 0.740 | 0.930 | 0.930 | 38,307 |
| 2024-02-07 | 1.275 | 1.275 | 1.050 | 1.100 | 1.100 | 11,488 |
| 2024-02-06 | 1.365 | 1.365 | 1.245 | 1.280 | 1.280 | 3,038 |
| 2024-02-05 | 1.280 | 1.370 | 1.280 | 1.365 | 1.365 | 4,912 |
| 2024-02-02 | 1.275 | 1.280 | 1.200 | 1.280 | 1.280 | 7,498 |
| 2024-02-01 | 1.280 | 1.280 | 1.225 | 1.270 | 1.270 | 3,070 |
| 2024-01-31 | 1.245 | 1.280 | 1.245 | 1.250 | 1.250 | 378 |
| 2024-01-30 | 1.320 | 1.320 | 1.245 | 1.250 | 1.250 | 2,685 |
| 2024-01-29 | 1.180 | 1.230 | 1.180 | 1.230 | 1.230 | 2,118 |
| 2024-01-26 | 1.210 | 1.240 | 1.200 | 1.200 | 1.200 | 2,157 |
| 2024-01-25 | 1.185 | 1.210 | 1.150 | 1.210 | 1.210 | 3,436 |
| 2024-01-24 | 1.195 | 1.195 | 1.090 | 1.185 | 1.185 | 3,451 |
| 2024-01-23 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 606 |
| 2024-01-22 | 1.120 | 1.160 | 1.120 | 1.130 | 1.130 | 1,644 |
| 2024-01-19 | 1.280 | 1.280 | 1.170 | 1.170 | 1.170 | 3,665 |
| 2024-01-18 | 1.330 | 1.330 | 1.170 | 1.210 | 1.210 | 13,024 |
| 2024-01-17 | 1.460 | 1.460 | 1.320 | 1.320 | 1.320 | 5,053 |
| 2024-01-16 | 1.465 | 1.465 | 1.375 | 1.465 | 1.465 | 2,029 |
| 2024-01-15 | 1.465 | 1.485 | 1.355 | 1.470 | 1.470 | 6,694 |
| 2024-01-12 | 1.465 | 1.465 | 1.380 | 1.460 | 1.460 | 416 |
| 2024-01-11 | 1.450 | 1.465 | 1.340 | 1.465 | 1.465 | 8,454 |
| 2024-01-10 | 1.400 | 1.460 | 1.400 | 1.450 | 1.450 | 1,501 |
| 2024-01-09 | 1.340 | 1.460 | 1.320 | 1.400 | 1.400 | 5,694 |
| 2024-01-08 | 1.310 | 1.440 | 1.280 | 1.340 | 1.340 | 14,168 |
| 2024-01-05 | 1.350 | 1.350 | 1.245 | 1.340 | 1.340 | 11,690 |
| 2024-01-04 | 1.340 | 1.350 | 1.310 | 1.350 | 1.350 | 3,531 |
| 2024-01-03 | 1.230 | 1.340 | 1.230 | 1.340 | 1.340 | 9,754 |
| 2024-01-02 | 1.295 | 1.295 | 1.220 | 1.230 | 1.230 | 3,520 |
| 2023-12-29 | 1.340 | 1.340 | 1.220 | 1.295 | 1.295 | 6,018 |
| 2023-12-28 | 1.180 | 1.340 | 1.180 | 1.335 | 1.335 | 16,301 |
| 2023-12-27 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 1,069 |
| 2023-12-22 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 1,400 |
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.