Ecoslops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.340	1.460	1.340	1.420	1.420	27,026
2026-04-30	1.580	1.735	1.380	1.380	1.380	123,688
2026-04-29	1.380	1.560	1.370	1.560	1.560	84,710
2026-04-28	1.230	1.350	1.220	1.350	1.350	28,516
2026-04-27	1.300	1.300	1.225	1.230	1.230	4,325
2026-04-24	1.290	1.290	1.165	1.265	1.265	20,982
2026-04-23	1.240	1.355	1.205	1.290	1.290	60,761
2026-04-22	1.120	1.235	1.120	1.235	1.235	15,266
2026-04-21	1.100	1.140	1.070	1.120	1.120	21,293
2026-04-20	1.140	1.140	1.065	1.100	1.100	14,238
2026-04-17	1.170	1.170	1.010	1.050	1.050	36,472
2026-04-16	1.120	1.160	1.040	1.140	1.140	57,671
2026-04-15	1.150	1.160	1.105	1.160	1.160	4,445
2026-04-14	1.145	1.185	1.145	1.150	1.150	9,314
2026-04-13	1.120	1.215	1.120	1.135	1.135	31,975
2026-04-10	1.070	1.160	1.015	1.085	1.085	55,473
2026-04-09	1.110	1.140	0.998	1.130	1.130	62,216
2026-04-08	1.130	1.170	1.050	1.100	1.100	43,409
2026-04-07	1.190	1.295	1.190	1.255	1.255	21,593
2026-04-02	1.260	1.305	1.180	1.180	1.180	28,787
2026-04-01	1.400	1.400	1.240	1.240	1.240	30,974
2026-03-31	1.360	1.490	1.225	1.400	1.400	41,601
2026-03-30	1.340	1.450	1.250	1.360	1.360	20,406
2026-03-27	1.440	1.450	1.300	1.410	1.410	21,665
2026-03-26	1.340	1.470	1.310	1.420	1.420	30,299
2026-03-25	1.350	1.390	1.095	1.310	1.310	89,697
2026-03-24	1.430	1.535	1.340	1.440	1.440	22,240
2026-03-23	1.575	1.710	1.420	1.460	1.460	47,536
2026-03-20	1.675	1.720	1.510	1.640	1.640	34,771
2026-03-19	1.680	1.750	1.585	1.675	1.675	108,610
2026-03-18	1.680	1.680	1.400	1.620	1.620	91,555
2026-03-17	1.520	1.750	1.480	1.695	1.695	67,151
2026-03-16	1.790	1.800	1.485	1.525	1.525	122,222
2026-03-13	1.500	1.830	1.480	1.700	1.700	143,155
2026-03-12	1.170	1.410	1.110	1.410	1.410	163,992
2026-03-11	1.105	1.155	1.050	1.130	1.130	49,768
2026-03-10	1.240	1.240	1.120	1.180	1.180	34,926
2026-03-09	1.225	1.360	1.130	1.260	1.260	142,637
2026-03-06	0.882	1.050	0.882	1.030	1.030	42,122
2026-03-05	0.920	0.950	0.882	0.882	0.882	26,642
2026-03-04	1.000	1.000	0.902	0.950	0.950	25,050
2026-03-03	1.020	1.140	0.980	1.000	1.000	103,915
2026-03-02	0.810	0.950	0.810	0.930	0.930	30,359
2026-02-27	0.760	0.770	0.750	0.750	0.750	281
2026-02-26	0.760	0.770	0.734	0.760	0.760	1,146
2026-02-25	0.732	0.760	0.732	0.760	0.760	1,384
2026-02-24	0.710	0.790	0.710	0.732	0.732	8,151
2026-02-23	0.750	0.792	0.710	0.710	0.710	5,184
2026-02-20	0.702	0.748	0.680	0.748	0.748	7,251
2026-02-19	0.780	0.780	0.702	0.702	0.702	4,715
2026-02-18	0.810	0.810	0.780	0.780	0.780	2,955
2026-02-17	0.810	0.810	0.810	0.810	0.810	1,100
2026-02-16	0.830	0.830	0.810	0.810	0.810	170
2026-02-13	0.812	0.830	0.810	0.830	0.830	2,108
2026-02-12	0.812	0.812	0.812	0.812	0.812	1
2026-02-11	0.820	0.830	0.810	0.812	0.812	869
2026-02-10	0.820	0.820	0.820	0.820	0.820	1
2026-02-09	0.810	0.820	0.790	0.820	0.820	862
2026-02-06	0.780	0.830	0.780	0.830	0.830	306
2026-02-05	0.830	0.830	0.780	0.780	0.780	4,518

← NewerPage 3 of 22 · 1,284 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.