Eurocastle Investment Limited (AMS:ECT)
Netherlands
· Delayed Price · Currency is EUR 13.10
0.00 (0.00%)
At close: Dec 5, 2025
Eurocastle Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Dec 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | 75 |
| Dec 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -8.78% | 44 |
| Dec 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Dec 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 50 |
| Nov 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 1,055 |
| Nov 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 24, 2025 | 14.60 | 15.10 | 14.60 | 15.00 | 15.00 | 2.74% | 3,361 |
| Nov 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 20, 2025 | 13.20 | 14.60 | 13.20 | 14.60 | 14.60 | - | 468 |
| Nov 19, 2025 | 14.80 | 14.80 | 12.80 | 14.60 | 14.60 | -1.35% | 194 |
| Nov 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 17, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 0.68% | 157 |
| Nov 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 16.67% | 96 |
| Nov 13, 2025 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -2.33% | 99 |
| Nov 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 5, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 151 |
| Nov 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -13.42% | 96 |
| Nov 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 7 |
| Oct 29, 2025 | 12.60 | 15.00 | 12.60 | 14.90 | 14.90 | 7.19% | 1,480 |
| Oct 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 27, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | 9.45% | 480 |
| Oct 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 6 |
| Oct 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 74 |
| Oct 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 200 |
| Oct 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 213 |
| Oct 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 18 |
| Oct 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 3 |
| Oct 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 12 |
| Oct 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | 15 |
| Oct 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | 400 |
| Oct 7, 2025 | 10.00 | 13.00 | 10.00 | 12.20 | 12.20 | 28.42% | 5,460 |
| Oct 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | 79 |
| Oct 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 6 |
| Sep 26, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | 260 |
| Sep 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | 9 |
| Sep 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 15, 2025 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -8.00% | 390 |
| Sep 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 9, 2025 | 9.60 | 10.00 | 8.80 | 10.00 | 10.00 | 3.63% | 4,687 |
| Sep 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 5 |
| Sep 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 200 |
| Sep 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 29, 2025 | 10.90 | 10.90 | 9.65 | 9.65 | 9.65 | - | 230 |
| Aug 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 10 |
| Aug 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 3 |
| Aug 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | 21 |
| Aug 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 6, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 10.00% | 4,194 |
| Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 1, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -5.26% | 335 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 68 |
| Jul 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 4 |
| Jul 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |