Ecoslops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 7.600 | 7.800 | 7.560 | 7.560 | 7.560 | 1,698 |
| 2023-01-13 | 7.500 | 7.640 | 7.480 | 7.640 | 7.640 | 1,245 |
| 2023-01-12 | 7.640 | 7.640 | 7.500 | 7.640 | 7.640 | 236 |
| 2023-01-11 | 7.520 | 7.640 | 7.440 | 7.640 | 7.640 | 2,891 |
| 2023-01-10 | 7.900 | 7.900 | 7.500 | 7.560 | 7.560 | 3,317 |
| 2023-01-09 | 7.960 | 8.020 | 7.900 | 7.900 | 7.900 | 329 |
| 2023-01-06 | 8.080 | 8.080 | 7.920 | 7.920 | 7.920 | 577 |
| 2023-01-05 | 7.840 | 7.940 | 7.800 | 7.800 | 7.800 | 1,080 |
| 2023-01-04 | 8.000 | 8.040 | 7.920 | 7.920 | 7.920 | 1,007 |
| 2023-01-03 | 7.820 | 8.000 | 7.820 | 8.000 | 8.000 | 234 |
| 2023-01-02 | 7.700 | 7.860 | 7.700 | 7.860 | 7.860 | 578 |
| 2022-12-30 | 7.940 | 8.100 | 7.700 | 7.700 | 7.700 | 2,487 |
| 2022-12-29 | 7.820 | 7.900 | 7.820 | 7.900 | 7.900 | 206 |
| 2022-12-28 | 7.820 | 7.860 | 7.780 | 7.780 | 7.780 | 427 |
| 2022-12-27 | 7.740 | 7.820 | 7.740 | 7.820 | 7.820 | 3,747 |
| 2022-12-23 | 7.940 | 8.020 | 7.780 | 7.780 | 7.780 | 943 |
| 2022-12-22 | 7.960 | 7.960 | 7.920 | 7.940 | 7.940 | 175 |
| 2022-12-21 | 7.780 | 7.920 | 7.760 | 7.920 | 7.920 | 1,371 |
| 2022-12-20 | 7.800 | 8.000 | 7.800 | 7.820 | 7.820 | 1,212 |
| 2022-12-19 | 7.780 | 7.840 | 7.720 | 7.800 | 7.800 | 1,632 |
| 2022-12-16 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 1,607 |
| 2022-12-15 | 8.140 | 8.180 | 7.860 | 7.980 | 7.980 | 1,763 |
| 2022-12-14 | 7.940 | 8.120 | 7.940 | 8.120 | 8.120 | 903 |
| 2022-12-13 | 8.180 | 8.180 | 7.800 | 7.960 | 7.960 | 5,245 |
| 2022-12-12 | 8.160 | 8.240 | 8.120 | 8.220 | 8.220 | 843 |
| 2022-12-09 | 8.220 | 8.380 | 8.160 | 8.160 | 8.160 | 2,452 |
| 2022-12-08 | 8.480 | 8.480 | 8.200 | 8.220 | 8.220 | 2,578 |
| 2022-12-07 | 8.220 | 8.520 | 8.220 | 8.520 | 8.520 | 977 |
| 2022-12-06 | 8.300 | 8.500 | 8.240 | 8.500 | 8.500 | 773 |
| 2022-12-05 | 8.400 | 8.440 | 8.300 | 8.300 | 8.300 | 1,105 |
| 2022-12-02 | 8.380 | 8.400 | 8.360 | 8.360 | 8.360 | 399 |
| 2022-12-01 | 8.400 | 8.400 | 8.360 | 8.360 | 8.360 | 580 |
| 2022-11-30 | 8.360 | 8.400 | 8.360 | 8.400 | 8.400 | 375 |
| 2022-11-29 | 8.420 | 8.440 | 8.380 | 8.380 | 8.380 | 2,270 |
| 2022-11-28 | 8.700 | 8.700 | 8.420 | 8.420 | 8.420 | 2,195 |
| 2022-11-25 | 8.680 | 8.780 | 8.580 | 8.580 | 8.580 | 1,050 |
| 2022-11-24 | 8.620 | 8.700 | 8.460 | 8.700 | 8.700 | 2,305 |
| 2022-11-23 | 8.340 | 8.520 | 8.340 | 8.500 | 8.500 | 814 |
| 2022-11-22 | 8.380 | 8.500 | 8.340 | 8.340 | 8.340 | 368 |
| 2022-11-21 | 8.540 | 8.540 | 8.340 | 8.340 | 8.340 | 4,729 |
| 2022-11-18 | 8.500 | 8.520 | 8.500 | 8.500 | 8.500 | 619 |
| 2022-11-17 | 8.480 | 8.480 | 8.420 | 8.420 | 8.420 | 2,131 |
| 2022-11-16 | 8.700 | 8.700 | 8.500 | 8.500 | 8.500 | 2,441 |
| 2022-11-15 | 8.700 | 8.740 | 8.620 | 8.700 | 8.700 | 2,398 |
| 2022-11-14 | 8.980 | 8.980 | 8.620 | 8.740 | 8.740 | 7,626 |
| 2022-11-11 | 8.360 | 8.560 | 8.360 | 8.380 | 8.380 | 1,450 |
| 2022-11-10 | 8.300 | 8.400 | 8.260 | 8.400 | 8.400 | 300 |
| 2022-11-09 | 8.280 | 8.300 | 8.260 | 8.260 | 8.260 | 154 |
| 2022-11-08 | 8.340 | 8.400 | 8.220 | 8.260 | 8.260 | 877 |
| 2022-11-07 | 8.240 | 8.380 | 8.240 | 8.300 | 8.300 | 470 |
| 2022-11-04 | 8.420 | 8.440 | 8.260 | 8.260 | 8.260 | 274 |
| 2022-11-03 | 8.240 | 8.380 | 8.240 | 8.380 | 8.380 | 1,944 |
| 2022-11-02 | 8.260 | 8.480 | 8.260 | 8.320 | 8.320 | 1,373 |
| 2022-11-01 | 8.260 | 8.340 | 8.240 | 8.340 | 8.340 | 750 |
| 2022-10-31 | 8.540 | 8.540 | 8.240 | 8.340 | 8.340 | 1,138 |
| 2022-10-28 | 8.240 | 8.500 | 8.240 | 8.500 | 8.500 | 781 |
| 2022-10-27 | 8.620 | 8.620 | 8.400 | 8.400 | 8.400 | 620 |
| 2022-10-26 | 8.700 | 8.700 | 8.580 | 8.580 | 8.580 | 767 |
| 2022-10-25 | 8.660 | 8.740 | 8.660 | 8.740 | 8.740 | 259 |
| 2022-10-24 | 8.620 | 8.660 | 8.620 | 8.660 | 8.660 | 295 |
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.