Ecoslops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 8.660 | 8.740 | 8.520 | 8.600 | 8.600 | 399 |
| 2022-05-06 | 8.840 | 8.840 | 8.700 | 8.700 | 8.700 | 427 |
| 2022-05-05 | 8.600 | 8.880 | 8.540 | 8.880 | 8.880 | 712 |
| 2022-05-04 | 8.720 | 8.740 | 8.400 | 8.600 | 8.600 | 2,580 |
| 2022-05-03 | 9.000 | 9.000 | 8.620 | 8.700 | 8.700 | 2,358 |
| 2022-05-02 | 9.040 | 9.040 | 8.760 | 8.980 | 8.980 | 497 |
| 2022-04-29 | 9.200 | 9.200 | 9.040 | 9.040 | 9.040 | 381 |
| 2022-04-28 | 9.220 | 9.220 | 8.900 | 9.160 | 9.160 | 2,229 |
| 2022-04-27 | 9.240 | 9.240 | 9.100 | 9.220 | 9.220 | 453 |
| 2022-04-26 | 9.260 | 9.260 | 9.200 | 9.240 | 9.240 | 523 |
| 2022-04-25 | 9.200 | 9.320 | 9.080 | 9.240 | 9.240 | 804 |
| 2022-04-22 | 9.300 | 9.300 | 9.080 | 9.160 | 9.160 | 1,690 |
| 2022-04-21 | 9.300 | 9.380 | 9.300 | 9.380 | 9.380 | 686 |
| 2022-04-20 | 9.420 | 9.420 | 9.280 | 9.280 | 9.280 | 978 |
| 2022-04-19 | 9.540 | 9.540 | 9.320 | 9.500 | 9.500 | 710 |
| 2022-04-14 | 9.700 | 9.700 | 9.340 | 9.560 | 9.560 | 1,288 |
| 2022-04-13 | 9.920 | 9.920 | 9.580 | 9.700 | 9.700 | 1,896 |
| 2022-04-12 | 9.780 | 9.900 | 9.760 | 9.900 | 9.900 | 1,102 |
| 2022-04-11 | 9.660 | 9.820 | 9.140 | 9.780 | 9.780 | 2,546 |
| 2022-04-08 | 9.700 | 9.700 | 9.400 | 9.700 | 9.700 | 2,192 |
| 2022-04-07 | 9.280 | 9.700 | 9.220 | 9.700 | 9.700 | 1,459 |
| 2022-04-06 | 9.880 | 9.880 | 9.020 | 9.240 | 9.240 | 3,048 |
| 2022-04-05 | 9.700 | 9.900 | 9.700 | 9.880 | 9.880 | 5,300 |
| 2022-04-04 | 9.740 | 9.800 | 9.620 | 9.620 | 9.620 | 723 |
| 2022-04-01 | 9.600 | 9.720 | 9.480 | 9.700 | 9.700 | 1,126 |
| 2022-03-31 | 9.700 | 9.720 | 9.640 | 9.640 | 9.640 | 356 |
| 2022-03-30 | 9.640 | 9.720 | 9.640 | 9.700 | 9.700 | 5,592 |
| 2022-03-29 | 9.700 | 9.820 | 9.640 | 9.640 | 9.640 | 4,518 |
| 2022-03-28 | 9.560 | 9.700 | 9.520 | 9.700 | 9.700 | 3,973 |
| 2022-03-25 | 9.240 | 9.560 | 9.240 | 9.560 | 9.560 | 2,653 |
| 2022-03-24 | 9.200 | 9.460 | 9.160 | 9.440 | 9.440 | 1,941 |
| 2022-03-23 | 8.800 | 9.400 | 8.780 | 9.400 | 9.400 | 6,740 |
| 2022-03-22 | 8.640 | 8.800 | 8.640 | 8.760 | 8.760 | 2,198 |
| 2022-03-21 | 8.320 | 8.640 | 8.320 | 8.640 | 8.640 | 412 |
| 2022-03-18 | 8.260 | 8.480 | 8.260 | 8.320 | 8.320 | 491 |
| 2022-03-17 | 8.220 | 8.400 | 8.220 | 8.240 | 8.240 | 3,423 |
| 2022-03-16 | 8.420 | 8.580 | 8.260 | 8.400 | 8.400 | 6,494 |
| 2022-03-15 | 8.540 | 8.640 | 8.380 | 8.380 | 8.380 | 3,547 |
| 2022-03-14 | 8.340 | 8.760 | 8.340 | 8.500 | 8.500 | 2,371 |
| 2022-03-11 | 8.500 | 8.560 | 8.400 | 8.420 | 8.420 | 2,665 |
| 2022-03-10 | 8.640 | 8.680 | 8.500 | 8.500 | 8.500 | 572 |
| 2022-03-09 | 8.740 | 8.760 | 8.400 | 8.640 | 8.640 | 2,564 |
| 2022-03-08 | 8.120 | 8.760 | 8.100 | 8.740 | 8.740 | 1,565 |
| 2022-03-07 | 8.020 | 8.500 | 7.240 | 8.120 | 8.120 | 9,631 |
| 2022-03-04 | 8.680 | 8.800 | 8.500 | 8.760 | 8.760 | 2,052 |
| 2022-03-03 | 9.140 | 9.140 | 8.740 | 8.760 | 8.760 | 3,090 |
| 2022-03-02 | 8.680 | 8.940 | 8.680 | 8.940 | 8.940 | 2,160 |
| 2022-03-01 | 8.660 | 8.700 | 8.480 | 8.680 | 8.680 | 811 |
| 2022-02-28 | 8.540 | 8.680 | 8.500 | 8.660 | 8.660 | 2,812 |
| 2022-02-25 | 8.540 | 8.700 | 8.540 | 8.700 | 8.700 | 1,143 |
| 2022-02-24 | 8.620 | 8.780 | 8.540 | 8.540 | 8.540 | 3,742 |
| 2022-02-23 | 8.860 | 8.860 | 8.760 | 8.800 | 8.800 | 607 |
| 2022-02-22 | 8.740 | 8.860 | 8.740 | 8.860 | 8.860 | 1,609 |
| 2022-02-21 | 8.780 | 8.860 | 8.780 | 8.780 | 8.780 | 2,444 |
| 2022-02-18 | 8.980 | 9.000 | 8.900 | 8.900 | 8.900 | 464 |
| 2022-02-17 | 8.920 | 8.940 | 8.920 | 8.940 | 8.940 | 133 |
| 2022-02-16 | 8.880 | 8.980 | 8.880 | 8.900 | 8.900 | 499 |
| 2022-02-15 | 8.880 | 8.900 | 8.780 | 8.900 | 8.900 | 1,240 |
| 2022-02-14 | 8.880 | 8.880 | 8.820 | 8.880 | 8.880 | 2,771 |
| 2022-02-11 | 8.880 | 8.960 | 8.860 | 8.880 | 8.880 | 1,048 |
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.