Ecoslops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.674	0.760	0.674	0.760	0.760	13,581
2025-11-06	0.688	0.798	0.680	0.710	0.710	5,356
2025-11-05	0.690	0.690	0.686	0.688	0.688	711
2025-11-04	0.690	0.690	0.656	0.680	0.680	5,656
2025-11-03	0.750	0.750	0.656	0.690	0.690	6,361
2025-10-31	0.750	0.770	0.750	0.750	0.750	1,895
2025-10-30	0.760	0.800	0.752	0.752	0.752	5,711
2025-10-29	0.760	0.780	0.754	0.754	0.754	944
2025-10-28	0.790	0.808	0.760	0.760	0.760	6,469
2025-10-27	0.780	0.790	0.770	0.790	0.790	1,031
2025-10-24	0.780	0.828	0.780	0.780	0.780	1,691
2025-10-23	0.778	0.790	0.770	0.770	0.770	742
2025-10-22	0.782	0.782	0.778	0.778	0.778	3,918
2025-10-21	0.782	0.782	0.782	0.782	0.782	50
2025-10-20	0.782	0.782	0.780	0.780	0.780	301
2025-10-17	0.820	0.830	0.780	0.780	0.780	1,661
2025-10-16	0.800	0.820	0.778	0.820	0.820	6,048
2025-10-15	0.830	0.830	0.812	0.812	0.812	2,185
2025-10-14	0.820	0.830	0.820	0.830	0.830	20
2025-10-13	0.836	0.836	0.820	0.820	0.820	1,471
2025-10-10	0.836	0.836	0.836	0.836	0.836	366
2025-10-09	0.920	0.920	0.832	0.836	0.836	5,487
2025-10-08	0.830	0.924	0.812	0.924	0.924	11,424
2025-10-07	0.812	0.900	0.812	0.830	0.830	8,243
2025-10-06	0.784	0.850	0.784	0.812	0.812	642
2025-10-03	0.834	0.870	0.764	0.784	0.784	8,194
2025-10-02	0.780	0.838	0.764	0.838	0.838	4,852
2025-10-01	0.820	0.820	0.780	0.780	0.780	523
2025-09-30	0.820	0.820	0.820	0.820	0.820	250
2025-09-29	0.820	0.820	0.820	0.820	0.820	500
2025-09-26	0.820	0.820	0.780	0.820	0.820	2,171
2025-09-25	0.822	0.830	0.780	0.820	0.820	7,275
2025-09-24	0.868	0.868	0.850	0.850	0.850	61
2025-09-23	0.822	0.868	0.822	0.868	0.868	3,121
2025-09-22	0.820	0.874	0.820	0.860	0.860	2,425
2025-09-19	0.810	0.880	0.800	0.862	0.862	8,071
2025-09-18	0.930	0.930	0.910	0.910	0.910	710
2025-09-17	0.930	0.930	0.910	0.910	0.910	3,267
2025-09-16	0.920	0.940	0.918	0.918	0.918	551
2025-09-15	0.976	0.976	0.920	0.920	0.920	7,443
2025-09-12	0.970	0.984	0.910	0.976	0.976	6,751
2025-09-11	0.970	0.980	0.910	0.970	0.970	7,882
2025-09-10	0.910	0.978	0.910	0.970	0.970	8,128
2025-09-09	0.932	0.950	0.930	0.930	0.930	1,310
2025-09-08	0.922	0.970	0.922	0.932	0.932	7,846
2025-09-05	0.970	0.970	0.910	0.920	0.920	12,158
2025-09-04	0.830	0.910	0.772	0.910	0.910	3,318
2025-09-03	0.830	0.830	0.830	0.830	0.830	1
2025-09-02	0.870	0.870	0.830	0.830	0.830	242
2025-09-01	0.766	0.870	0.766	0.870	0.870	3,501
2025-08-29	0.780	0.780	0.766	0.766	0.766	1,120
2025-08-28	0.792	0.792	0.780	0.780	0.780	725
2025-08-27	0.820	0.820	0.792	0.792	0.792	650
2025-08-26	0.840	0.840	0.794	0.820	0.820	850
2025-08-25	0.820	0.830	0.800	0.830	0.830	2,022
2025-08-22	0.792	0.840	0.792	0.820	0.820	12,214
2025-08-21	0.820	0.820	0.810	0.810	0.810	798
2025-08-20	0.830	0.848	0.782	0.848	0.848	3,112
2025-08-19	0.820	0.840	0.820	0.840	0.840	3,101
2025-08-18	0.820	0.848	0.760	0.848	0.848	11,356

← NewerPage 5 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.