Ecoslops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 8.860 | 8.980 | 8.860 | 8.880 | 8.880 | 646 |
| 2022-02-09 | 8.900 | 8.900 | 8.860 | 8.860 | 8.860 | 747 |
| 2022-02-08 | 8.860 | 9.060 | 8.860 | 8.900 | 8.900 | 2,233 |
| 2022-02-07 | 9.000 | 9.040 | 8.860 | 8.860 | 8.860 | 2,160 |
| 2022-02-04 | 9.000 | 9.080 | 8.840 | 9.000 | 9.000 | 2,711 |
| 2022-02-03 | 9.000 | 9.080 | 8.820 | 9.000 | 9.000 | 2,264 |
| 2022-02-02 | 9.080 | 9.080 | 8.840 | 8.960 | 8.960 | 2,768 |
| 2022-02-01 | 8.980 | 9.100 | 8.960 | 9.060 | 9.060 | 2,313 |
| 2022-01-31 | 8.780 | 8.940 | 8.780 | 8.940 | 8.940 | 764 |
| 2022-01-28 | 8.940 | 8.940 | 8.680 | 8.780 | 8.780 | 1,315 |
| 2022-01-27 | 8.820 | 8.960 | 8.580 | 8.960 | 8.960 | 818 |
| 2022-01-26 | 8.640 | 8.880 | 8.640 | 8.840 | 8.840 | 1,889 |
| 2022-01-25 | 8.560 | 8.660 | 8.480 | 8.640 | 8.640 | 2,051 |
| 2022-01-24 | 8.940 | 8.940 | 8.600 | 8.600 | 8.600 | 2,199 |
| 2022-01-21 | 8.980 | 8.980 | 8.800 | 8.960 | 8.960 | 1,409 |
| 2022-01-20 | 9.100 | 9.100 | 8.900 | 8.980 | 8.980 | 1,377 |
| 2022-01-19 | 8.960 | 9.060 | 8.940 | 9.060 | 9.060 | 1,297 |
| 2022-01-18 | 9.140 | 9.200 | 8.800 | 8.960 | 8.960 | 2,535 |
| 2022-01-17 | 8.960 | 9.200 | 8.960 | 9.180 | 9.180 | 2,590 |
| 2022-01-14 | 8.780 | 9.000 | 8.740 | 8.960 | 8.960 | 2,147 |
| 2022-01-13 | 8.740 | 8.780 | 8.640 | 8.780 | 8.780 | 9,955 |
| 2022-01-12 | 8.760 | 8.760 | 8.660 | 8.740 | 8.740 | 1,069 |
| 2022-01-11 | 8.640 | 8.720 | 8.640 | 8.720 | 8.720 | 2,003 |
| 2022-01-10 | 8.760 | 8.760 | 8.620 | 8.620 | 8.620 | 2,026 |
| 2022-01-07 | 8.700 | 8.760 | 8.620 | 8.720 | 8.720 | 1,156 |
| 2022-01-06 | 8.700 | 8.720 | 8.700 | 8.720 | 8.720 | 464 |
| 2022-01-05 | 8.840 | 8.920 | 8.640 | 8.640 | 8.640 | 2,573 |
| 2022-01-04 | 8.800 | 9.000 | 8.640 | 8.840 | 8.840 | 5,288 |
| 2022-01-03 | 8.760 | 8.780 | 8.640 | 8.760 | 8.760 | 3,319 |
| 2021-12-31 | 8.660 | 8.660 | 8.620 | 8.640 | 8.640 | 510 |
| 2021-12-30 | 8.700 | 8.700 | 8.500 | 8.660 | 8.660 | 561 |
| 2021-12-29 | 8.800 | 8.800 | 8.480 | 8.700 | 8.700 | 15,443 |
| 2021-12-28 | 8.800 | 8.860 | 8.600 | 8.860 | 8.860 | 7,017 |
| 2021-12-27 | 8.720 | 8.800 | 8.500 | 8.800 | 8.800 | 3,420 |
| 2021-12-24 | 8.580 | 8.680 | 8.560 | 8.680 | 8.680 | 1,010 |
| 2021-12-23 | 8.500 | 8.600 | 8.380 | 8.600 | 8.600 | 2,029 |
| 2021-12-22 | 8.420 | 8.420 | 8.380 | 8.380 | 8.380 | 1,980 |
| 2021-12-21 | 8.380 | 8.500 | 8.340 | 8.500 | 8.500 | 1,706 |
| 2021-12-20 | 8.400 | 8.700 | 8.360 | 8.380 | 8.380 | 3,514 |
| 2021-12-17 | 8.460 | 8.500 | 8.420 | 8.460 | 8.460 | 7,022 |
| 2021-12-16 | 8.440 | 8.500 | 8.420 | 8.420 | 8.420 | 2,997 |
| 2021-12-15 | 8.540 | 8.540 | 8.380 | 8.500 | 8.500 | 3,006 |
| 2021-12-14 | 8.760 | 8.760 | 8.620 | 8.640 | 8.640 | 1,511 |
| 2021-12-13 | 8.440 | 8.780 | 8.440 | 8.760 | 8.760 | 1,328 |
| 2021-12-10 | 8.440 | 8.600 | 8.360 | 8.600 | 8.600 | 3,552 |
| 2021-12-09 | 8.520 | 8.540 | 8.340 | 8.440 | 8.440 | 2,885 |
| 2021-12-08 | 8.560 | 8.560 | 8.440 | 8.560 | 8.560 | 2,626 |
| 2021-12-07 | 8.720 | 8.760 | 8.420 | 8.600 | 8.600 | 8,797 |
| 2021-12-06 | 8.520 | 8.820 | 8.480 | 8.820 | 8.820 | 5,710 |
| 2021-12-03 | 8.600 | 8.700 | 8.520 | 8.540 | 8.540 | 994 |
| 2021-12-02 | 8.600 | 8.680 | 8.540 | 8.680 | 8.680 | 1,131 |
| 2021-12-01 | 8.660 | 8.700 | 8.520 | 8.700 | 8.700 | 4,033 |
| 2021-11-30 | 8.700 | 8.800 | 8.640 | 8.760 | 8.760 | 2,633 |
| 2021-11-29 | 8.720 | 8.820 | 8.720 | 8.800 | 8.800 | 1,476 |
| 2021-11-26 | 8.740 | 8.920 | 8.680 | 8.920 | 8.920 | 2,450 |
| 2021-11-25 | 8.920 | 8.940 | 8.700 | 8.920 | 8.920 | 2,780 |
| 2021-11-24 | 8.800 | 8.840 | 8.800 | 8.840 | 8.840 | 2,155 |
| 2021-11-23 | 8.720 | 8.860 | 8.680 | 8.820 | 8.820 | 1,161 |
| 2021-11-22 | 8.900 | 8.900 | 8.760 | 8.780 | 8.780 | 1,550 |
| 2021-11-19 | 9.060 | 9.060 | 8.640 | 8.820 | 8.820 | 5,775 |
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.