Ecoslops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 7.320 | 7.320 | 6.940 | 6.980 | 6.980 | 4,929 |
| 2023-04-11 | 7.340 | 7.340 | 6.900 | 6.900 | 6.900 | 1,847 |
| 2023-04-06 | 6.900 | 7.360 | 6.900 | 7.360 | 7.360 | 6,894 |
| 2023-04-05 | 6.900 | 6.900 | 6.840 | 6.840 | 6.840 | 1,264 |
| 2023-04-04 | 6.840 | 6.980 | 6.840 | 6.980 | 6.980 | 1,588 |
| 2023-04-03 | 6.840 | 6.920 | 6.760 | 6.900 | 6.900 | 791 |
| 2023-03-31 | 6.740 | 6.800 | 6.740 | 6.800 | 6.800 | 683 |
| 2023-03-30 | 6.640 | 6.740 | 6.640 | 6.740 | 6.740 | 261 |
| 2023-03-29 | 6.720 | 6.720 | 6.600 | 6.640 | 6.640 | 602 |
| 2023-03-28 | 6.640 | 6.720 | 6.640 | 6.720 | 6.720 | 538 |
| 2023-03-27 | 6.700 | 6.720 | 6.600 | 6.600 | 6.600 | 1,005 |
| 2023-03-24 | 6.780 | 6.780 | 6.600 | 6.700 | 6.700 | 1,726 |
| 2023-03-23 | 6.780 | 6.820 | 6.740 | 6.740 | 6.740 | 731 |
| 2023-03-22 | 6.980 | 6.980 | 6.740 | 6.780 | 6.780 | 1,173 |
| 2023-03-21 | 7.040 | 7.040 | 6.880 | 6.980 | 6.980 | 1,925 |
| 2023-03-20 | 7.200 | 7.200 | 6.700 | 7.040 | 7.040 | 4,838 |
| 2023-03-17 | 7.120 | 7.200 | 7.120 | 7.120 | 7.120 | 767 |
| 2023-03-16 | 7.240 | 7.400 | 7.140 | 7.140 | 7.140 | 450 |
| 2023-03-15 | 7.240 | 7.400 | 7.200 | 7.200 | 7.200 | 2,052 |
| 2023-03-14 | 7.200 | 7.260 | 7.200 | 7.240 | 7.240 | 477 |
| 2023-03-13 | 7.320 | 7.420 | 7.200 | 7.200 | 7.200 | 1,719 |
| 2023-03-10 | 7.460 | 7.480 | 7.160 | 7.480 | 7.480 | 4,155 |
| 2023-03-09 | 7.500 | 7.600 | 7.460 | 7.460 | 7.460 | 809 |
| 2023-03-08 | 7.480 | 7.560 | 7.480 | 7.480 | 7.480 | 1,119 |
| 2023-03-07 | 7.500 | 7.500 | 7.480 | 7.480 | 7.480 | 2,099 |
| 2023-03-06 | 7.680 | 7.680 | 7.500 | 7.520 | 7.520 | 2,801 |
| 2023-03-03 | 7.600 | 7.720 | 7.520 | 7.720 | 7.720 | 1,485 |
| 2023-03-02 | 7.680 | 7.720 | 7.560 | 7.560 | 7.560 | 977 |
| 2023-03-01 | 7.520 | 7.680 | 7.520 | 7.680 | 7.680 | 1,569 |
| 2023-02-28 | 7.600 | 7.660 | 7.560 | 7.560 | 7.560 | 851 |
| 2023-02-27 | 7.720 | 7.780 | 7.600 | 7.620 | 7.620 | 1,689 |
| 2023-02-24 | 7.700 | 7.860 | 7.700 | 7.720 | 7.720 | 1,237 |
| 2023-02-23 | 7.660 | 7.700 | 7.540 | 7.680 | 7.680 | 816 |
| 2023-02-22 | 7.680 | 7.700 | 7.660 | 7.660 | 7.660 | 215 |
| 2023-02-21 | 7.700 | 7.700 | 7.500 | 7.700 | 7.700 | 863 |
| 2023-02-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 932 |
| 2023-02-17 | 7.700 | 7.700 | 7.500 | 7.700 | 7.700 | 3,848 |
| 2023-02-16 | 7.680 | 7.700 | 7.600 | 7.680 | 7.680 | 778 |
| 2023-02-15 | 7.820 | 7.860 | 7.640 | 7.640 | 7.640 | 2,067 |
| 2023-02-14 | 7.760 | 7.800 | 7.760 | 7.780 | 7.780 | 157 |
| 2023-02-13 | 7.760 | 7.760 | 7.700 | 7.760 | 7.760 | 571 |
| 2023-02-10 | 7.800 | 7.820 | 7.720 | 7.720 | 7.720 | 672 |
| 2023-02-09 | 7.900 | 7.900 | 7.820 | 7.820 | 7.820 | 592 |
| 2023-02-08 | 7.820 | 7.900 | 7.820 | 7.900 | 7.900 | 928 |
| 2023-02-07 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 652 |
| 2023-02-06 | 7.920 | 7.920 | 7.880 | 7.900 | 7.900 | 519 |
| 2023-02-03 | 8.180 | 8.180 | 7.840 | 7.840 | 7.840 | 2,099 |
| 2023-02-02 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 860 |
| 2023-02-01 | 8.180 | 8.200 | 7.560 | 7.900 | 7.900 | 4,958 |
| 2023-01-31 | 8.100 | 8.200 | 8.020 | 8.120 | 8.120 | 2,849 |
| 2023-01-30 | 8.000 | 8.200 | 8.000 | 8.060 | 8.060 | 2,059 |
| 2023-01-27 | 7.900 | 8.040 | 7.840 | 7.980 | 7.980 | 2,325 |
| 2023-01-26 | 7.820 | 8.000 | 7.780 | 7.840 | 7.840 | 721 |
| 2023-01-25 | 7.900 | 8.100 | 7.760 | 7.820 | 7.820 | 1,195 |
| 2023-01-24 | 7.780 | 7.940 | 7.680 | 7.740 | 7.740 | 606 |
| 2023-01-23 | 7.600 | 7.920 | 7.580 | 7.700 | 7.700 | 1,219 |
| 2023-01-20 | 7.700 | 7.900 | 7.600 | 7.600 | 7.600 | 818 |
| 2023-01-19 | 7.980 | 8.100 | 7.700 | 7.700 | 7.700 | 653 |
| 2023-01-18 | 7.660 | 8.000 | 7.560 | 7.980 | 7.980 | 1,447 |
| 2023-01-17 | 7.600 | 7.660 | 7.440 | 7.660 | 7.660 | 4,276 |
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.