Ecoslops SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.215	1.215	1.140	1.180	1.180	5,505
2026-07-24	1.200	1.245	1.135	1.210	1.210	8,951
2026-07-23	1.165	1.260	1.140	1.200	1.200	24,840
2026-07-22	1.150	1.210	1.150	1.165	1.165	13,881
2026-07-21	1.215	1.215	1.135	1.150	1.150	2,312
2026-07-20	1.145	1.220	1.145	1.215	1.215	5,330
2026-07-17	1.130	1.155	1.100	1.145	1.145	3,501
2026-07-16	1.190	1.190	1.130	1.130	1.130	4,594
2026-07-15	1.200	1.200	1.130	1.190	1.190	5,929
2026-07-14	1.245	1.360	1.140	1.200	1.200	43,887
2026-07-13	1.200	1.245	1.165	1.225	1.225	11,243
2026-07-10	1.190	1.190	1.100	1.170	1.170	5,113
2026-07-09	1.180	1.225	1.150	1.190	1.190	6,018
2026-07-08	1.095	1.200	1.090	1.200	1.200	36,110
2026-07-07	1.070	1.095	1.070	1.095	1.095	481
2026-07-06	1.080	1.115	1.050	1.050	1.050	3,097
2026-07-03	1.075	1.080	1.050	1.080	1.080	502
2026-07-02	1.050	1.075	1.050	1.075	1.075	1,268
2026-07-01	1.120	1.120	1.050	1.050	1.050	8,038
2026-06-30	1.120	1.120	1.120	1.120	1.120	10
2026-06-29	1.085	1.120	1.085	1.120	1.120	1,661
2026-06-26	1.135	1.145	1.080	1.125	1.125	5,976
2026-06-25	1.100	1.150	1.100	1.150	1.150	1,457
2026-06-24	1.130	1.130	1.065	1.100	1.100	2,440
2026-06-23	1.140	1.140	1.130	1.130	1.130	1,420
2026-06-22	1.160	1.160	1.130	1.130	1.130	2,871
2026-06-19	1.135	1.155	1.130	1.155	1.155	2,432
2026-06-18	1.210	1.210	1.130	1.160	1.160	13,319
2026-06-17	1.190	1.210	1.180	1.205	1.205	5,363
2026-06-16	1.200	1.220	1.180	1.190	1.190	2,554
2026-06-15	1.280	1.280	1.160	1.230	1.230	12,616
2026-06-12	1.250	1.340	1.155	1.300	1.300	24,997
2026-06-11	1.330	1.450	1.255	1.355	1.355	37,498
2026-06-10	1.230	1.350	1.155	1.335	1.335	40,135
2026-06-09	1.200	1.230	1.190	1.230	1.230	5,187
2026-06-08	1.210	1.240	1.200	1.200	1.200	6,210
2026-06-05	1.250	1.250	1.185	1.210	1.210	3,898
2026-06-04	1.260	1.260	1.180	1.250	1.250	15,536
2026-06-03	1.200	1.295	1.170	1.270	1.270	55,346
2026-06-02	1.230	1.280	1.125	1.200	1.200	33,013
2026-06-01	1.160	1.275	1.105	1.275	1.275	49,344
2026-05-29	1.150	1.170	1.080	1.160	1.160	13,392
2026-05-28	1.200	1.200	1.160	1.170	1.170	19,439
2026-05-27	1.265	1.265	1.140	1.200	1.200	9,600
2026-05-26	1.150	1.250	1.150	1.250	1.250	10,310
2026-05-25	1.140	1.180	1.140	1.165	1.165	4,562
2026-05-22	1.220	1.220	1.120	1.170	1.170	12,738
2026-05-21	1.185	1.250	1.185	1.220	1.220	10,285
2026-05-20	1.260	1.265	1.165	1.250	1.250	7,246
2026-05-19	1.300	1.300	1.250	1.260	1.260	12,278
2026-05-18	1.380	1.380	1.280	1.285	1.285	10,464
2026-05-15	1.280	1.400	1.280	1.330	1.330	23,832
2026-05-14	1.260	1.330	1.250	1.250	1.250	16,708
2026-05-13	1.240	1.265	1.170	1.265	1.265	11,509
2026-05-12	1.250	1.265	1.200	1.245	1.245	6,769
2026-05-11	1.230	1.260	1.220	1.250	1.250	11,273
2026-05-08	1.240	1.240	1.200	1.225	1.225	4,226
2026-05-07	1.275	1.275	1.180	1.200	1.200	20,605
2026-05-06	1.330	1.330	1.215	1.275	1.275	38,285
2026-05-05	1.350	1.400	1.300	1.400	1.400	18,864

← NewerPage 2 of 3 · 130 trading daysOlder →

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.