Ecoslops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.820	0.900	0.820	0.860	0.860	4,202
2025-08-14	0.780	0.860	0.780	0.860	0.860	1,832
2025-08-13	0.868	0.938	0.804	0.820	0.820	4,969
2025-08-12	0.868	0.868	0.868	0.868	0.868	70
2025-08-11	0.850	0.890	0.790	0.790	0.790	2,890
2025-08-08	0.848	0.928	0.848	0.850	0.850	4,818
2025-08-07	0.780	0.856	0.780	0.848	0.848	3,022
2025-08-06	0.724	0.780	0.722	0.778	0.778	4,808
2025-08-05	0.750	0.776	0.722	0.722	0.722	4,012
2025-08-04	0.810	0.810	0.742	0.780	0.780	1,305
2025-08-01	0.840	0.858	0.840	0.854	0.854	1,068
2025-07-31	0.860	0.860	0.800	0.800	0.800	4,000
2025-07-30	0.948	0.958	0.722	0.900	0.900	20,511
2025-07-29	0.810	0.930	0.792	0.930	0.930	2,061
2025-07-28	0.890	0.900	0.810	0.812	0.812	1,700
2025-07-25	0.990	0.990	0.892	0.892	0.892	6,089
2025-07-24	0.994	0.994	0.930	0.990	0.990	8,102
2025-07-23	0.930	0.990	0.930	0.990	0.990	4,951
2025-07-22	0.900	0.938	0.850	0.938	0.938	11,531
2025-07-21	0.830	0.908	0.830	0.850	0.850	11,419
2025-07-18	0.746	0.900	0.746	0.824	0.824	13,272
2025-07-17	0.780	0.800	0.746	0.746	0.746	10,281
2025-07-16	0.770	0.788	0.750	0.788	0.788	2,371
2025-07-15	0.730	0.770	0.722	0.770	0.770	1,636
2025-07-14	0.722	0.730	0.720	0.730	0.730	4,166
2025-07-11	0.720	0.798	0.720	0.722	0.722	2,752
2025-07-10	0.740	0.740	0.730	0.730	0.730	466
2025-07-09	0.750	0.780	0.730	0.740	0.740	4,781
2025-07-08	0.736	0.740	0.736	0.740	0.740	1,420
2025-07-07	0.754	0.758	0.720	0.736	0.736	1,664
2025-07-04	0.756	0.756	0.706	0.754	0.754	1,192
2025-07-03	0.750	0.756	0.682	0.756	0.756	2,247
2025-07-02	0.682	0.730	0.682	0.730	0.730	7,151
2025-07-01	0.732	0.766	0.670	0.750	0.750	7,382
2025-06-30	0.760	0.760	0.686	0.732	0.732	4,985
2025-06-27	0.766	0.800	0.720	0.760	0.760	9,809
2025-06-26	0.810	0.810	0.736	0.766	0.766	11,833
2025-06-25	0.920	0.920	0.860	0.870	0.870	564
2025-06-24	0.948	0.950	0.850	0.950	0.950	10,330
2025-06-23	1.005	1.005	0.912	0.976	0.976	5,035
2025-06-20	1.040	1.040	0.900	1.010	1.010	11,585
2025-06-19	1.140	1.140	1.030	1.040	1.040	7,136
2025-06-18	0.986	1.185	0.980	1.140	1.140	56,334
2025-06-17	0.830	0.954	0.830	0.954	0.954	15,888
2025-06-16	0.806	0.890	0.802	0.830	0.830	13,077
2025-06-13	0.750	0.820	0.720	0.806	0.806	9,274
2025-06-12	0.712	0.760	0.712	0.760	0.760	6,251
2025-06-11	0.700	0.750	0.690	0.712	0.712	16,865
2025-06-10	0.700	0.700	0.662	0.700	0.700	15,481
2025-06-09	0.700	0.700	0.700	0.700	0.700	10,659
2025-06-06	0.690	0.700	0.670	0.698	0.698	5,965
2025-06-05	0.640	0.690	0.640	0.690	0.690	10,485
2025-06-04	0.650	0.654	0.610	0.640	0.640	3,300
2025-06-03	0.650	0.652	0.640	0.650	0.650	613
2025-06-02	0.640	0.654	0.630	0.650	0.650	1,718
2025-05-30	0.620	0.666	0.620	0.648	0.648	7,505
2025-05-29	0.622	0.640	0.602	0.630	0.630	7,356
2025-05-28	0.600	0.630	0.600	0.622	0.622	6,000
2025-05-27	0.580	0.630	0.570	0.600	0.600	8,559
2025-05-26	0.570	0.580	0.570	0.580	0.580	5,014

← NewerPage 6 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.