Ecoslops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 9.320 | 9.400 | 9.240 | 9.400 | 9.400 | 1,939 |
| 2022-07-29 | 9.500 | 9.540 | 9.240 | 9.280 | 9.280 | 3,134 |
| 2022-07-28 | 9.280 | 9.420 | 9.260 | 9.340 | 9.340 | 947 |
| 2022-07-27 | 9.300 | 9.300 | 9.220 | 9.240 | 9.240 | 1,599 |
| 2022-07-26 | 9.160 | 9.320 | 9.160 | 9.300 | 9.300 | 352 |
| 2022-07-25 | 9.320 | 9.340 | 9.160 | 9.160 | 9.160 | 890 |
| 2022-07-22 | 9.240 | 9.360 | 9.240 | 9.280 | 9.280 | 1,415 |
| 2022-07-21 | 9.260 | 9.320 | 9.240 | 9.320 | 9.320 | 1,755 |
| 2022-07-20 | 9.140 | 9.360 | 8.760 | 9.240 | 9.240 | 3,159 |
| 2022-07-19 | 8.760 | 9.360 | 8.520 | 9.100 | 9.100 | 16,600 |
| 2022-07-18 | 8.600 | 8.600 | 8.480 | 8.480 | 8.480 | 1,082 |
| 2022-07-15 | 8.560 | 8.600 | 8.500 | 8.600 | 8.600 | 163 |
| 2022-07-14 | 8.680 | 8.680 | 8.560 | 8.560 | 8.560 | 201 |
| 2022-07-13 | 8.680 | 8.720 | 8.500 | 8.720 | 8.720 | 545 |
| 2022-07-12 | 8.500 | 8.720 | 8.500 | 8.720 | 8.720 | 412 |
| 2022-07-11 | 8.700 | 8.700 | 8.640 | 8.700 | 8.700 | 128 |
| 2022-07-08 | 8.700 | 8.720 | 8.640 | 8.720 | 8.720 | 93 |
| 2022-07-07 | 8.640 | 8.720 | 8.560 | 8.720 | 8.720 | 301 |
| 2022-07-06 | 8.560 | 8.600 | 8.540 | 8.600 | 8.600 | 519 |
| 2022-07-05 | 8.580 | 8.600 | 8.560 | 8.560 | 8.560 | 210 |
| 2022-07-04 | 8.600 | 8.600 | 8.560 | 8.600 | 8.600 | 1,270 |
| 2022-07-01 | 8.740 | 8.740 | 8.500 | 8.720 | 8.720 | 791 |
| 2022-06-30 | 8.700 | 8.740 | 8.600 | 8.740 | 8.740 | 163 |
| 2022-06-29 | 8.700 | 8.720 | 8.500 | 8.700 | 8.700 | 870 |
| 2022-06-28 | 8.680 | 8.740 | 8.660 | 8.740 | 8.740 | 802 |
| 2022-06-27 | 8.600 | 8.740 | 8.520 | 8.720 | 8.720 | 1,259 |
| 2022-06-24 | 8.460 | 8.620 | 8.460 | 8.580 | 8.580 | 844 |
| 2022-06-23 | 8.400 | 8.500 | 8.260 | 8.500 | 8.500 | 3,828 |
| 2022-06-22 | 8.720 | 8.720 | 8.420 | 8.500 | 8.500 | 1,427 |
| 2022-06-21 | 8.460 | 8.680 | 8.280 | 8.680 | 8.680 | 984 |
| 2022-06-20 | 8.420 | 8.500 | 8.200 | 8.500 | 8.500 | 2,767 |
| 2022-06-17 | 8.500 | 8.600 | 8.160 | 8.460 | 8.460 | 1,884 |
| 2022-06-16 | 8.980 | 9.000 | 8.260 | 8.560 | 8.560 | 8,364 |
| 2022-06-15 | 8.960 | 8.980 | 8.720 | 8.980 | 8.980 | 871 |
| 2022-06-14 | 9.100 | 9.100 | 8.720 | 9.000 | 9.000 | 3,453 |
| 2022-06-13 | 9.600 | 9.600 | 8.940 | 9.200 | 9.200 | 4,003 |
| 2022-06-10 | 9.700 | 9.700 | 9.580 | 9.600 | 9.600 | 1,757 |
| 2022-06-09 | 9.600 | 9.700 | 9.600 | 9.700 | 9.700 | 681 |
| 2022-06-08 | 9.280 | 9.600 | 9.280 | 9.600 | 9.600 | 1,264 |
| 2022-06-07 | 9.500 | 9.580 | 9.100 | 9.240 | 9.240 | 1,901 |
| 2022-06-06 | 9.500 | 9.500 | 9.400 | 9.500 | 9.500 | 888 |
| 2022-06-03 | 9.500 | 9.500 | 9.420 | 9.420 | 9.420 | 1,339 |
| 2022-06-02 | 9.500 | 9.500 | 9.040 | 9.500 | 9.500 | 2,542 |
| 2022-06-01 | 9.360 | 9.560 | 9.320 | 9.500 | 9.500 | 1,845 |
| 2022-05-31 | 8.940 | 9.460 | 8.940 | 9.360 | 9.360 | 875 |
| 2022-05-30 | 9.020 | 9.020 | 8.800 | 8.920 | 8.920 | 3,333 |
| 2022-05-27 | 9.480 | 9.480 | 9.100 | 9.140 | 9.140 | 2,431 |
| 2022-05-26 | 9.400 | 9.560 | 9.300 | 9.320 | 9.320 | 2,490 |
| 2022-05-25 | 9.380 | 9.460 | 9.360 | 9.380 | 9.380 | 1,396 |
| 2022-05-24 | 9.140 | 9.520 | 9.100 | 9.400 | 9.400 | 2,822 |
| 2022-05-23 | 9.460 | 9.460 | 9.000 | 9.140 | 9.140 | 12,124 |
| 2022-05-20 | 8.700 | 8.780 | 8.480 | 8.580 | 8.580 | 2,750 |
| 2022-05-19 | 8.860 | 8.860 | 8.620 | 8.780 | 8.780 | 1,193 |
| 2022-05-18 | 8.660 | 8.940 | 8.600 | 8.600 | 8.600 | 1,724 |
| 2022-05-17 | 8.740 | 8.800 | 8.540 | 8.540 | 8.540 | 1,896 |
| 2022-05-16 | 8.780 | 8.780 | 8.520 | 8.740 | 8.740 | 1,233 |
| 2022-05-13 | 8.760 | 8.760 | 8.640 | 8.740 | 8.740 | 230 |
| 2022-05-12 | 8.740 | 8.740 | 8.680 | 8.720 | 8.720 | 206 |
| 2022-05-11 | 8.640 | 8.700 | 8.640 | 8.700 | 8.700 | 180 |
| 2022-05-10 | 8.600 | 8.640 | 8.520 | 8.640 | 8.640 | 106 |
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.