Ecoslops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 4.820 | 4.820 | 4.700 | 4.800 | 4.800 | 2,165 |
| 2023-07-05 | 4.800 | 4.820 | 4.670 | 4.820 | 4.820 | 4,485 |
| 2023-07-04 | 5.440 | 5.440 | 4.750 | 4.800 | 4.800 | 4,234 |
| 2023-07-03 | 4.750 | 4.820 | 4.750 | 4.760 | 4.760 | 1,619 |
| 2023-06-30 | 4.610 | 4.780 | 4.610 | 4.750 | 4.750 | 2,392 |
| 2023-06-29 | 4.570 | 4.730 | 4.570 | 4.610 | 4.610 | 1,280 |
| 2023-06-28 | 4.600 | 4.670 | 4.560 | 4.570 | 4.570 | 1,856 |
| 2023-06-27 | 4.640 | 5.000 | 4.600 | 4.600 | 4.600 | 7,255 |
| 2023-06-26 | 4.660 | 4.730 | 4.600 | 4.610 | 4.610 | 1,611 |
| 2023-06-23 | 4.860 | 4.860 | 4.600 | 4.630 | 4.630 | 7,045 |
| 2023-06-22 | 5.080 | 5.080 | 4.880 | 5.020 | 5.020 | 781 |
| 2023-06-21 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 894 |
| 2023-06-20 | 5.280 | 5.280 | 5.000 | 5.000 | 5.000 | 2,497 |
| 2023-06-19 | 5.340 | 5.360 | 5.220 | 5.360 | 5.360 | 696 |
| 2023-06-16 | 5.200 | 5.360 | 5.160 | 5.340 | 5.340 | 963 |
| 2023-06-15 | 5.400 | 5.400 | 5.200 | 5.360 | 5.360 | 1,071 |
| 2023-06-14 | 5.400 | 5.420 | 5.380 | 5.380 | 5.380 | 730 |
| 2023-06-13 | 5.520 | 5.520 | 5.200 | 5.440 | 5.440 | 3,042 |
| 2023-06-12 | 5.400 | 5.580 | 5.380 | 5.540 | 5.540 | 1,234 |
| 2023-06-09 | 5.520 | 5.560 | 5.360 | 5.560 | 5.560 | 821 |
| 2023-06-08 | 5.240 | 5.520 | 5.240 | 5.520 | 5.520 | 2,001 |
| 2023-06-07 | 5.440 | 5.500 | 5.360 | 5.360 | 5.360 | 778 |
| 2023-06-06 | 5.800 | 5.800 | 5.300 | 5.480 | 5.480 | 1,955 |
| 2023-06-05 | 5.720 | 6.080 | 5.560 | 5.800 | 5.800 | 3,142 |
| 2023-06-02 | 4.910 | 5.700 | 4.900 | 5.700 | 5.700 | 5,823 |
| 2023-06-01 | 4.800 | 4.910 | 4.800 | 4.900 | 4.900 | 1,394 |
| 2023-05-31 | 4.400 | 5.020 | 4.400 | 4.790 | 4.790 | 9,841 |
| 2023-05-30 | 4.560 | 4.560 | 4.170 | 4.340 | 4.340 | 10,287 |
| 2023-05-29 | 4.510 | 4.590 | 4.500 | 4.560 | 4.560 | 6,643 |
| 2023-05-26 | 4.900 | 4.900 | 4.510 | 4.560 | 4.560 | 6,003 |
| 2023-05-25 | 5.000 | 5.000 | 4.670 | 4.900 | 4.900 | 3,257 |
| 2023-05-24 | 4.500 | 5.000 | 4.500 | 5.000 | 5.000 | 8,003 |
| 2023-05-23 | 5.320 | 5.320 | 4.940 | 4.980 | 4.980 | 6,714 |
| 2023-05-22 | 5.420 | 5.620 | 5.260 | 5.340 | 5.340 | 9,103 |
| 2023-05-19 | 5.920 | 5.920 | 5.520 | 5.700 | 5.700 | 4,949 |
| 2023-05-18 | 5.940 | 5.960 | 5.820 | 5.920 | 5.920 | 2,708 |
| 2023-05-17 | 6.040 | 6.040 | 5.840 | 5.960 | 5.960 | 6,374 |
| 2023-05-16 | 6.020 | 6.040 | 6.020 | 6.040 | 6.040 | 171 |
| 2023-05-15 | 6.080 | 6.160 | 5.900 | 6.040 | 6.040 | 1,666 |
| 2023-05-12 | 6.160 | 6.160 | 5.960 | 6.040 | 6.040 | 2,543 |
| 2023-05-11 | 6.180 | 6.200 | 6.020 | 6.140 | 6.140 | 1,136 |
| 2023-05-10 | 6.260 | 6.280 | 6.000 | 6.180 | 6.180 | 1,025 |
| 2023-05-09 | 6.480 | 6.480 | 6.060 | 6.280 | 6.280 | 3,313 |
| 2023-05-08 | 6.660 | 6.680 | 6.480 | 6.500 | 6.500 | 3,796 |
| 2023-05-05 | 6.560 | 6.620 | 6.520 | 6.620 | 6.620 | 964 |
| 2023-05-04 | 6.660 | 6.680 | 6.600 | 6.600 | 6.600 | 1,773 |
| 2023-05-03 | 6.680 | 6.680 | 6.640 | 6.640 | 6.640 | 401 |
| 2023-05-02 | 6.760 | 6.840 | 6.700 | 6.700 | 6.700 | 1,049 |
| 2023-04-28 | 6.880 | 6.900 | 6.760 | 6.760 | 6.760 | 911 |
| 2023-04-27 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 28 |
| 2023-04-26 | 6.820 | 6.860 | 6.800 | 6.800 | 6.800 | 222 |
| 2023-04-25 | 6.800 | 6.840 | 6.800 | 6.820 | 6.820 | 30 |
| 2023-04-24 | 6.840 | 6.900 | 6.800 | 6.800 | 6.800 | 1,520 |
| 2023-04-21 | 6.900 | 6.900 | 6.740 | 6.800 | 6.800 | 1,929 |
| 2023-04-20 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 2,927 |
| 2023-04-19 | 6.980 | 7.000 | 6.980 | 6.980 | 6.980 | 1,910 |
| 2023-04-18 | 7.100 | 7.100 | 6.940 | 7.000 | 7.000 | 3,911 |
| 2023-04-17 | 7.180 | 7.200 | 7.000 | 7.100 | 7.100 | 9,752 |
| 2023-04-14 | 7.000 | 7.180 | 6.940 | 7.000 | 7.000 | 2,168 |
| 2023-04-13 | 7.020 | 7.020 | 6.940 | 7.000 | 7.000 | 2,891 |
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.