Ecoslops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.150	1.170	1.125	1.160	1.160	2,753
2023-12-20	1.110	1.190	1.110	1.135	1.135	10,510
2023-12-19	1.100	1.155	1.100	1.105	1.105	10,407
2023-12-18	1.110	1.120	1.100	1.100	1.100	2,961
2023-12-15	1.105	1.140	1.100	1.100	1.100	4,189
2023-12-14	1.120	1.125	1.100	1.105	1.105	9,740
2023-12-13	1.120	1.120	1.105	1.120	1.120	965
2023-12-12	1.130	1.155	1.120	1.120	1.120	980
2023-12-11	1.160	1.175	1.105	1.145	1.145	7,444
2023-12-08	1.115	1.190	1.100	1.190	1.190	11,268
2023-12-07	1.115	1.115	1.115	1.115	1.115	866
2023-12-06	1.185	1.185	1.100	1.115	1.115	3,669
2023-12-05	1.135	1.185	1.120	1.130	1.130	5,083
2023-12-04	1.120	1.190	1.120	1.190	1.190	9,297
2023-12-01	1.120	1.120	1.100	1.120	1.120	935
2023-11-30	1.150	1.150	1.120	1.120	1.120	748
2023-11-29	1.100	1.150	1.100	1.150	1.150	353
2023-11-28	1.145	1.145	1.100	1.100	1.100	2,072
2023-11-27	1.100	1.145	1.100	1.145	1.145	5,653
2023-11-24	1.100	1.150	1.100	1.100	1.100	358
2023-11-23	1.100	1.110	1.100	1.100	1.100	292
2023-11-22	1.110	1.140	1.100	1.100	1.100	1,714
2023-11-21	1.100	1.110	1.100	1.110	1.110	2,234
2023-11-20	1.150	1.150	1.120	1.120	1.120	565
2023-11-17	1.110	1.165	1.100	1.150	1.150	6,069
2023-11-16	1.140	1.180	1.120	1.120	1.120	3,966
2023-11-15	1.150	1.215	1.120	1.140	1.140	8,595
2023-11-14	1.320	1.320	1.200	1.220	1.220	18,930
2023-11-13	1.300	1.320	1.290	1.290	1.290	1,956
2023-11-10	1.320	1.320	1.290	1.320	1.320	2,860
2023-11-09	1.300	1.360	1.200	1.320	1.320	7,551
2023-11-08	1.380	1.380	1.200	1.245	1.245	3,780
2023-11-07	1.390	1.390	1.255	1.380	1.380	3,714
2023-11-06	1.130	1.380	1.130	1.380	1.380	24,214
2023-11-03	1.155	1.290	1.125	1.180	1.180	24,056
2023-11-02	1.380	1.380	1.140	1.280	1.280	24,904
2023-11-01	1.630	1.630	1.290	1.440	1.440	41,391
2023-10-31	1.760	1.760	1.510	1.710	1.710	59,154
2023-10-30	1.500	1.900	1.500	1.800	1.800	94,097
2023-10-27	1.035	1.370	0.970	1.370	1.370	50,774
2023-10-26	0.760	1.080	0.750	1.020	1.020	58,690
2023-10-25	0.750	0.888	0.692	0.792	0.792	76,512
2023-10-24	0.910	1.050	0.670	0.750	0.750	78,574
2023-10-23	0.820	0.820	0.768	0.770	0.770	20,848
2023-10-20	0.678	0.700	0.620	0.620	0.620	18,114
2023-10-19	0.688	0.700	0.660	0.660	0.660	4,528
2023-10-18	0.726	0.726	0.660	0.662	0.662	6,267
2023-10-17	0.720	0.740	0.720	0.738	0.738	6,479
2023-10-16	0.682	0.738	0.662	0.710	0.710	14,002
2023-10-13	0.700	0.700	0.650	0.688	0.688	2,596
2023-10-12	0.678	0.696	0.630	0.680	0.680	4,277
2023-10-11	0.630	0.676	0.620	0.676	0.676	6,934
2023-10-10	0.622	0.680	0.620	0.630	0.630	7,551
2023-10-09	0.620	0.690	0.600	0.620	0.620	7,802
2023-10-06	0.680	0.690	0.580	0.620	0.620	28,292
2023-10-05	0.690	0.750	0.622	0.640	0.640	14,442
2023-10-04	0.876	0.876	0.660	0.758	0.758	37,693
2023-10-03	1.045	1.045	0.772	0.888	0.888	29,626
2023-10-02	0.622	1.085	0.620	0.968	0.968	87,257
2023-09-29	0.540	0.632	0.502	0.580	0.580	44,405

← NewerPage 13 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.