Ecoslops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 8.340 | 8.580 | 8.340 | 8.580 | 8.580 | 545 |
| 2022-10-20 | 8.460 | 8.460 | 8.260 | 8.300 | 8.300 | 817 |
| 2022-10-19 | 8.460 | 8.500 | 8.460 | 8.460 | 8.460 | 595 |
| 2022-10-18 | 8.500 | 8.500 | 8.380 | 8.500 | 8.500 | 578 |
| 2022-10-17 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 255 |
| 2022-10-14 | 8.280 | 8.460 | 8.280 | 8.460 | 8.460 | 488 |
| 2022-10-13 | 8.420 | 8.440 | 8.260 | 8.260 | 8.260 | 1,171 |
| 2022-10-12 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 82 |
| 2022-10-11 | 8.700 | 8.700 | 8.400 | 8.400 | 8.400 | 511 |
| 2022-10-10 | 8.880 | 8.880 | 8.700 | 8.700 | 8.700 | 374 |
| 2022-10-07 | 8.340 | 8.780 | 8.320 | 8.780 | 8.780 | 1,104 |
| 2022-10-06 | 8.520 | 8.580 | 8.520 | 8.580 | 8.580 | 294 |
| 2022-10-05 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 69 |
| 2022-10-04 | 8.400 | 8.660 | 8.400 | 8.500 | 8.500 | 481 |
| 2022-10-03 | 8.520 | 8.520 | 8.400 | 8.400 | 8.400 | 1,009 |
| 2022-09-30 | 9.020 | 9.020 | 8.340 | 8.600 | 8.600 | 1,881 |
| 2022-09-29 | 8.960 | 8.980 | 8.520 | 8.700 | 8.700 | 455 |
| 2022-09-28 | 9.280 | 9.280 | 8.600 | 8.960 | 8.960 | 1,493 |
| 2022-09-27 | 8.720 | 9.300 | 8.620 | 9.000 | 9.000 | 3,917 |
| 2022-09-26 | 8.180 | 8.500 | 8.180 | 8.500 | 8.500 | 1,721 |
| 2022-09-23 | 8.480 | 8.500 | 8.180 | 8.180 | 8.180 | 2,761 |
| 2022-09-22 | 8.600 | 8.600 | 8.440 | 8.600 | 8.600 | 8,683 |
| 2022-09-21 | 8.580 | 9.000 | 8.580 | 8.740 | 8.740 | 1,008 |
| 2022-09-20 | 8.520 | 8.640 | 8.520 | 8.580 | 8.580 | 587 |
| 2022-09-19 | 8.580 | 8.580 | 8.520 | 8.520 | 8.520 | 782 |
| 2022-09-16 | 8.880 | 8.880 | 8.520 | 8.620 | 8.620 | 597 |
| 2022-09-15 | 8.880 | 8.920 | 8.880 | 8.880 | 8.880 | 237 |
| 2022-09-14 | 8.600 | 8.880 | 8.600 | 8.880 | 8.880 | 1,514 |
| 2022-09-13 | 8.860 | 8.880 | 8.620 | 8.620 | 8.620 | 421 |
| 2022-09-12 | 8.840 | 8.900 | 8.440 | 8.860 | 8.860 | 25,896 |
| 2022-09-09 | 8.760 | 8.960 | 8.560 | 8.960 | 8.960 | 955 |
| 2022-09-08 | 8.820 | 8.840 | 8.800 | 8.840 | 8.840 | 532 |
| 2022-09-07 | 8.600 | 8.840 | 8.600 | 8.840 | 8.840 | 1,562 |
| 2022-09-06 | 8.640 | 8.800 | 8.460 | 8.600 | 8.600 | 3,734 |
| 2022-09-05 | 8.880 | 8.920 | 8.700 | 8.920 | 8.920 | 2,331 |
| 2022-09-02 | 9.020 | 9.120 | 8.880 | 8.980 | 8.980 | 1,850 |
| 2022-09-01 | 9.220 | 9.340 | 9.120 | 9.120 | 9.120 | 1,751 |
| 2022-08-31 | 9.440 | 9.440 | 9.220 | 9.220 | 9.220 | 1,373 |
| 2022-08-30 | 9.260 | 9.440 | 9.260 | 9.440 | 9.440 | 276 |
| 2022-08-29 | 9.360 | 9.360 | 9.220 | 9.240 | 9.240 | 2,110 |
| 2022-08-26 | 9.320 | 9.500 | 9.280 | 9.360 | 9.360 | 1,768 |
| 2022-08-25 | 9.480 | 9.480 | 9.400 | 9.440 | 9.440 | 1,287 |
| 2022-08-24 | 9.480 | 9.480 | 9.200 | 9.220 | 9.220 | 2,985 |
| 2022-08-23 | 9.340 | 9.420 | 9.240 | 9.420 | 9.420 | 1,337 |
| 2022-08-22 | 9.300 | 9.380 | 9.220 | 9.220 | 9.220 | 356 |
| 2022-08-19 | 9.360 | 9.360 | 9.280 | 9.300 | 9.300 | 306 |
| 2022-08-18 | 9.240 | 9.380 | 9.200 | 9.360 | 9.360 | 485 |
| 2022-08-17 | 9.280 | 9.280 | 9.220 | 9.220 | 9.220 | 446 |
| 2022-08-16 | 9.360 | 9.360 | 9.220 | 9.240 | 9.240 | 754 |
| 2022-08-15 | 9.520 | 9.540 | 9.320 | 9.320 | 9.320 | 909 |
| 2022-08-12 | 9.440 | 9.500 | 9.360 | 9.480 | 9.480 | 2,899 |
| 2022-08-11 | 9.260 | 9.360 | 9.120 | 9.360 | 9.360 | 3,077 |
| 2022-08-10 | 9.240 | 9.280 | 9.240 | 9.240 | 9.240 | 1,231 |
| 2022-08-09 | 9.300 | 9.300 | 9.240 | 9.240 | 9.240 | 1,060 |
| 2022-08-08 | 9.260 | 9.300 | 9.240 | 9.300 | 9.300 | 499 |
| 2022-08-05 | 9.300 | 9.300 | 9.220 | 9.220 | 9.220 | 1,909 |
| 2022-08-04 | 9.420 | 9.420 | 9.300 | 9.300 | 9.300 | 686 |
| 2022-08-03 | 9.300 | 9.380 | 9.300 | 9.380 | 9.380 | 289 |
| 2022-08-02 | 9.400 | 9.400 | 9.260 | 9.260 | 9.260 | 3,045 |
| 2022-08-01 | 9.320 | 9.400 | 9.240 | 9.400 | 9.400 | 1,939 |
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.