Ecoslops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.738	0.740	0.700	0.740	0.740	1,160
2024-11-28	0.690	0.740	0.690	0.738	0.738	2,311
2024-11-27	0.720	0.720	0.690	0.690	0.690	648
2024-11-26	0.748	0.748	0.710	0.740	0.740	2,480
2024-11-25	0.710	0.750	0.680	0.750	0.750	2,866
2024-11-22	0.720	0.730	0.710	0.710	0.710	211
2024-11-21	0.710	0.720	0.702	0.720	0.720	438
2024-11-20	0.700	0.710	0.690	0.710	0.710	2,491
2024-11-19	0.728	0.728	0.700	0.700	0.700	4,191
2024-11-18	0.728	0.728	0.720	0.728	0.728	251
2024-11-15	0.740	0.740	0.702	0.728	0.728	2,601
2024-11-14	0.730	0.740	0.730	0.740	0.740	161
2024-11-13	0.750	0.750	0.730	0.730	0.730	776
2024-11-12	0.710	0.750	0.700	0.750	0.750	5,203
2024-11-11	0.700	0.720	0.700	0.710	0.710	4,030
2024-11-08	0.700	0.710	0.700	0.700	0.700	2,835
2024-11-07	0.710	0.710	0.700	0.700	0.700	1,267
2024-11-06	0.720	0.720	0.710	0.710	0.710	568
2024-11-05	0.720	0.720	0.710	0.720	0.720	835
2024-11-04	0.720	0.720	0.718	0.720	0.720	3,690
2024-11-01	0.706	0.720	0.700	0.720	0.720	1,600
2024-10-31	0.718	0.718	0.706	0.706	0.706	54
2024-10-30	0.724	0.724	0.708	0.718	0.718	2,102
2024-10-29	0.740	0.748	0.710	0.748	0.748	2,059
2024-10-28	0.760	0.760	0.740	0.740	0.740	521
2024-10-25	0.758	0.758	0.750	0.754	0.754	304
2024-10-24	0.760	0.760	0.758	0.758	0.758	205
2024-10-23	0.760	0.760	0.750	0.760	0.760	111
2024-10-22	0.750	0.760	0.734	0.760	0.760	5,640
2024-10-21	0.768	0.778	0.750	0.750	0.750	2,033
2024-10-18	0.770	0.770	0.770	0.770	0.770	300
2024-10-17	0.752	0.798	0.752	0.770	0.770	2,480
2024-10-16	0.760	0.760	0.754	0.760	0.760	2,071
2024-10-15	0.790	0.790	0.752	0.760	0.760	886
2024-10-14	0.770	0.800	0.770	0.800	0.800	4,718
2024-10-11	0.774	0.798	0.760	0.760	0.760	1,221
2024-10-10	0.790	0.798	0.752	0.772	0.772	1,034
2024-10-09	0.800	0.800	0.752	0.756	0.756	1,856
2024-10-08	0.830	0.830	0.800	0.800	0.800	551
2024-10-07	0.830	0.830	0.810	0.830	0.830	2,115
2024-10-04	0.800	0.850	0.790	0.850	0.850	15,745
2024-10-03	0.830	0.830	0.760	0.818	0.818	3,352
2024-10-02	0.788	0.850	0.760	0.850	0.850	8,453
2024-10-01	0.734	0.790	0.734	0.788	0.788	2,102
2024-09-30	0.780	0.780	0.734	0.734	0.734	3,756
2024-09-27	0.770	0.840	0.750	0.800	0.800	19,838
2024-09-26	0.710	0.728	0.700	0.728	0.728	485
2024-09-25	0.720	0.720	0.710	0.710	0.710	130
2024-09-24	0.720	0.720	0.720	0.720	0.720	100
2024-09-23	0.748	0.748	0.692	0.720	0.720	1,320
2024-09-20	0.756	0.756	0.720	0.754	0.754	1,484
2024-09-19	0.716	0.780	0.716	0.758	0.758	3,334
2024-09-18	0.690	0.728	0.690	0.716	0.716	3,108
2024-09-17	0.690	0.700	0.690	0.690	0.690	920
2024-09-16	0.740	0.740	0.682	0.692	0.692	1,182
2024-09-13	0.740	0.744	0.730	0.730	0.730	551
2024-09-12	0.730	0.790	0.680	0.740	0.740	6,295
2024-09-11	0.696	0.730	0.696	0.730	0.730	3,667
2024-09-10	0.730	0.730	0.730	0.730	0.730	502
2024-09-09	0.750	0.750	0.730	0.730	0.730	231

← NewerPage 9 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.