Ecoslops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.670	0.670	0.646	0.670	0.670	831
2025-02-25	0.680	0.680	0.670	0.670	0.670	400
2025-02-24	0.650	0.700	0.650	0.680	0.680	12,620
2025-02-21	0.680	0.688	0.646	0.650	0.650	2,275
2025-02-20	0.680	0.680	0.680	0.680	0.680	1
2025-02-19	0.690	0.690	0.658	0.680	0.680	515
2025-02-18	0.680	0.690	0.670	0.690	0.690	4,052
2025-02-17	0.620	0.680	0.610	0.680	0.680	49,780
2025-02-14	0.690	0.700	0.682	0.690	0.690	2,406
2025-02-13	0.694	0.700	0.672	0.690	0.690	12,124
2025-02-12	0.740	0.740	0.700	0.718	0.718	9,232
2025-02-11	0.720	0.730	0.700	0.730	0.730	1,003
2025-02-10	0.720	0.720	0.700	0.720	0.720	2,423
2025-02-07	0.720	0.740	0.696	0.718	0.718	2,677
2025-02-06	0.720	0.720	0.700	0.720	0.720	658
2025-02-05	0.718	0.720	0.718	0.720	0.720	11
2025-02-04	0.720	0.720	0.680	0.718	0.718	2,741
2025-02-03	0.710	0.738	0.680	0.730	0.730	6,821
2025-01-31	0.718	0.718	0.704	0.704	0.704	475
2025-01-30	0.720	0.720	0.704	0.718	0.718	215
2025-01-29	0.704	0.720	0.704	0.720	0.720	1,701
2025-01-28	0.730	0.730	0.702	0.702	0.702	1,787
2025-01-27	0.740	0.740	0.710	0.710	0.710	1,839
2025-01-24	0.738	0.738	0.708	0.738	0.738	448
2025-01-23	0.730	0.738	0.716	0.738	0.738	1,738
2025-01-22	0.730	0.730	0.730	0.730	0.730	341
2025-01-21	0.730	0.738	0.712	0.738	0.738	2,201
2025-01-20	0.730	0.730	0.720	0.730	0.730	371
2025-01-17	0.730	0.730	0.730	0.730	0.730	1,510
2025-01-16	0.730	0.738	0.730	0.730	0.730	691
2025-01-15	0.700	0.730	0.700	0.730	0.730	4,368
2025-01-14	0.750	0.750	0.714	0.740	0.740	1,369
2025-01-13	0.750	0.750	0.730	0.750	0.750	2,002
2025-01-10	0.736	0.740	0.720	0.740	0.740	2,870
2025-01-09	0.726	0.736	0.726	0.736	0.736	1,597
2025-01-08	0.740	0.746	0.726	0.726	0.726	890
2025-01-07	0.740	0.740	0.730	0.740	0.740	501
2025-01-06	0.778	0.780	0.740	0.740	0.740	3,781
2025-01-03	0.650	0.778	0.650	0.770	0.770	4,595
2025-01-02	0.660	0.660	0.660	0.660	0.660	353
2024-12-31	0.640	0.660	0.620	0.660	0.660	1,101
2024-12-30	0.640	0.660	0.630	0.640	0.640	1,201
2024-12-27	0.620	0.640	0.620	0.640	0.640	2,441
2024-12-24	0.626	0.660	0.626	0.632	0.632	744
2024-12-23	0.670	0.670	0.626	0.626	0.626	1,034
2024-12-20	0.640	0.700	0.640	0.694	0.694	4,214
2024-12-19	0.626	0.640	0.626	0.640	0.640	450
2024-12-18	0.630	0.690	0.622	0.626	0.626	5,928
2024-12-17	0.648	0.648	0.630	0.630	0.630	1,666
2024-12-16	0.680	0.680	0.648	0.648	0.648	2,121
2024-12-13	0.680	0.680	0.670	0.680	0.680	2,777
2024-12-12	0.700	0.700	0.648	0.680	0.680	1,220
2024-12-11	0.666	0.700	0.630	0.700	0.700	4,172
2024-12-10	0.612	0.668	0.612	0.668	0.668	5,895
2024-12-09	0.630	0.678	0.630	0.678	0.678	6,338
2024-12-06	0.652	0.678	0.646	0.676	0.676	2,931
2024-12-05	0.690	0.690	0.654	0.676	0.676	2,091
2024-12-04	0.688	0.700	0.650	0.698	0.698	6,907
2024-12-03	0.720	0.720	0.640	0.688	0.688	3,088
2024-12-02	0.740	0.740	0.680	0.728	0.728	5,156

← NewerPage 8 of 22 · 1,285 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.