Ecoslops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.820	0.850	0.820	0.830	0.830	780
2026-02-03	0.860	0.860	0.820	0.820	0.820	1,181
2026-02-02	0.800	0.860	0.800	0.860	0.860	1,613
2026-01-30	0.900	0.900	0.840	0.888	0.888	11,026
2026-01-29	0.800	0.940	0.800	0.860	0.860	26,731
2026-01-28	0.780	0.800	0.780	0.800	0.800	350
2026-01-27	0.792	0.800	0.750	0.790	0.790	5,091
2026-01-26	0.860	0.860	0.790	0.790	0.790	4,478
2026-01-23	0.910	0.928	0.826	0.860	0.860	4,894
2026-01-22	0.880	0.910	0.792	0.910	0.910	6,893
2026-01-21	0.890	0.890	0.850	0.850	0.850	246
2026-01-20	0.900	0.918	0.810	0.890	0.890	2,545
2026-01-19	0.930	0.930	0.830	0.900	0.900	10,459
2026-01-16	0.780	0.940	0.750	0.930	0.930	24,552
2026-01-15	0.682	0.788	0.680	0.788	0.788	12,667
2026-01-14	0.670	0.736	0.670	0.682	0.682	2,631
2026-01-13	0.670	0.738	0.670	0.670	0.670	4,616
2026-01-12	0.680	0.690	0.670	0.670	0.670	69
2026-01-09	0.690	0.700	0.680	0.680	0.680	477
2026-01-08	0.700	0.700	0.700	0.700	0.700	5
2026-01-07	0.670	0.710	0.666	0.700	0.700	3,306
2026-01-06	0.710	0.710	0.670	0.670	0.670	1,297
2026-01-05	0.748	0.748	0.710	0.710	0.710	1,097
2026-01-02	0.750	0.750	0.740	0.740	0.740	361
2025-12-31	0.680	0.744	0.680	0.744	0.744	225
2025-12-30	0.700	0.700	0.670	0.670	0.670	829
2025-12-29	0.702	0.704	0.660	0.660	0.660	5,734
2025-12-24	0.706	0.730	0.702	0.702	0.702	4,883
2025-12-23	0.726	0.726	0.706	0.706	0.706	302
2025-12-22	0.730	0.730	0.700	0.726	0.726	7,289
2025-12-19	0.730	0.790	0.704	0.730	0.730	7,040
2025-12-18	0.730	0.730	0.700	0.730	0.730	7,751
2025-12-17	0.710	0.780	0.710	0.730	0.730	4,566
2025-12-16	0.730	0.740	0.710	0.710	0.710	476
2025-12-15	0.720	0.730	0.720	0.730	0.730	375
2025-12-12	0.730	0.778	0.720	0.720	0.720	5,485
2025-12-11	0.720	0.730	0.720	0.730	0.730	595
2025-12-10	0.730	0.730	0.704	0.710	0.710	2,364
2025-12-09	0.736	0.736	0.734	0.734	0.734	401
2025-12-08	0.780	0.780	0.732	0.736	0.736	2,077
2025-12-05	0.790	0.790	0.760	0.780	0.780	2,065
2025-12-04	0.770	0.800	0.770	0.790	0.790	1,292
2025-12-03	0.760	0.770	0.750	0.770	0.770	108
2025-12-02	0.758	0.770	0.716	0.760	0.760	5,324
2025-12-01	0.700	0.768	0.690	0.758	0.758	5,889
2025-11-28	0.674	0.700	0.674	0.700	0.700	2,528
2025-11-27	0.710	0.710	0.670	0.672	0.672	5,617
2025-11-26	0.720	0.720	0.710	0.710	0.710	21
2025-11-25	0.712	0.720	0.712	0.720	0.720	10
2025-11-24	0.710	0.720	0.710	0.710	0.710	1,238
2025-11-21	0.734	0.734	0.700	0.700	0.700	210
2025-11-20	0.740	0.740	0.700	0.734	0.734	5,432
2025-11-19	0.720	0.740	0.720	0.740	0.740	743
2025-11-18	0.744	0.750	0.720	0.720	0.720	3,820
2025-11-17	0.770	0.780	0.744	0.744	0.744	3,047
2025-11-14	0.770	0.770	0.730	0.760	0.760	1,531
2025-11-13	0.800	0.800	0.770	0.780	0.780	1,820
2025-11-12	0.770	0.790	0.740	0.790	0.790	3,606
2025-11-11	0.770	0.778	0.760	0.778	0.778	481
2025-11-10	0.740	0.848	0.740	0.770	0.770	14,026

← NewerPage 4 of 22 · 1,281 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.