Ecoslops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.570	0.580	0.570	0.580	0.580	5,014
2025-05-23	0.578	0.578	0.546	0.560	0.560	3,040
2025-05-22	0.590	0.590	0.580	0.580	0.580	3,800
2025-05-21	0.590	0.590	0.570	0.590	0.590	1,147
2025-05-20	0.580	0.600	0.524	0.600	0.600	6,948
2025-05-19	0.610	0.630	0.558	0.608	0.608	7,517
2025-05-16	0.540	0.644	0.540	0.556	0.556	11,043
2025-05-15	0.450	0.550	0.450	0.550	0.550	28,389
2025-05-14	0.450	0.450	0.450	0.450	0.450	409
2025-05-13	0.458	0.458	0.450	0.450	0.450	201
2025-05-12	0.425	0.459	0.425	0.458	0.458	2,251
2025-05-09	0.460	0.460	0.425	0.425	0.425	400
2025-05-08	0.420	0.460	0.420	0.460	0.460	640
2025-05-07	0.460	0.460	0.420	0.420	0.420	1,981
2025-05-06	0.440	0.460	0.405	0.460	0.460	5,704
2025-05-05	0.450	0.450	0.410	0.442	0.442	2,680
2025-05-02	0.440	0.450	0.400	0.450	0.450	2,217
2025-04-30	0.423	0.430	0.400	0.430	0.430	5,538
2025-04-29	0.430	0.430	0.423	0.423	0.423	2,809
2025-04-28	0.470	0.470	0.400	0.423	0.423	10,593
2025-04-25	0.470	0.480	0.470	0.470	0.470	2,140
2025-04-24	0.500	0.500	0.470	0.470	0.470	290
2025-04-23	0.490	0.500	0.470	0.500	0.500	1,828
2025-04-22	0.480	0.500	0.480	0.500	0.500	4,454
2025-04-17	0.520	0.524	0.480	0.480	0.480	1,691
2025-04-16	0.480	0.520	0.480	0.520	0.520	7,718
2025-04-15	0.495	0.520	0.460	0.480	0.480	2,063
2025-04-14	0.519	0.519	0.440	0.495	0.495	5,821
2025-04-11	0.520	0.520	0.460	0.506	0.506	1,569
2025-04-10	0.475	0.570	0.440	0.500	0.500	25,233
2025-04-09	0.360	0.474	0.360	0.474	0.474	14,852
2025-04-08	0.340	0.360	0.340	0.360	0.360	8,294
2025-04-07	0.350	0.350	0.320	0.340	0.340	10,781
2025-04-04	0.343	0.359	0.320	0.359	0.359	5,880
2025-04-03	0.420	0.420	0.310	0.343	0.343	13,733
2025-04-02	0.420	0.420	0.410	0.420	0.420	1,647
2025-04-01	0.440	0.440	0.411	0.420	0.420	3,638
2025-03-31	0.460	0.460	0.411	0.444	0.444	15,085
2025-03-28	0.460	0.460	0.459	0.460	0.460	2,650
2025-03-27	0.476	0.476	0.460	0.460	0.460	6,261
2025-03-26	0.476	0.476	0.470	0.470	0.470	3,516
2025-03-25	0.490	0.490	0.470	0.478	0.478	11,202
2025-03-24	0.480	0.490	0.475	0.490	0.490	13,095
2025-03-21	0.480	0.484	0.480	0.484	0.484	5,990
2025-03-20	0.450	0.485	0.450	0.485	0.485	7,892
2025-03-19	0.485	0.485	0.470	0.485	0.485	570
2025-03-18	0.490	0.490	0.470	0.485	0.485	4,329
2025-03-17	0.480	0.490	0.476	0.490	0.490	1,547
2025-03-14	0.490	0.500	0.476	0.476	0.476	4,871
2025-03-13	0.500	0.510	0.490	0.490	0.490	13,208
2025-03-12	0.510	0.520	0.490	0.500	0.500	2,459
2025-03-11	0.520	0.520	0.510	0.510	0.510	1,299
2025-03-10	0.500	0.530	0.490	0.520	0.520	20,274
2025-03-07	0.540	0.540	0.502	0.532	0.532	5,088
2025-03-06	0.544	0.544	0.530	0.540	0.540	7,322
2025-03-05	0.600	0.600	0.544	0.546	0.546	18,169
2025-03-04	0.630	0.630	0.600	0.600	0.600	8,641
2025-03-03	0.640	0.642	0.630	0.630	0.630	1,165
2025-02-28	0.640	0.642	0.630	0.642	0.642	4,854
2025-02-27	0.650	0.650	0.642	0.642	0.642	1,742

← NewerPage 7 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.