Eurocastle Investment Limited (AMS:ECT)
Netherlands
· Delayed Price · Currency is EUR 12.60
0.00 (0.00%)
Feb 26, 2026, 5:17 PM CET
Eurocastle Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Mar 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Feb 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Feb 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 128 |
| Feb 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.72% | 2 |
| Feb 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | 950 |
| Feb 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 414 |
| Feb 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | 1,000 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | 8 |
| Feb 6, 2026 | 11.60 | 12.90 | 11.60 | 12.90 | 12.90 | 3.20% | 6 |
| Feb 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 867 |
| Feb 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,000 |
| Feb 3, 2026 | 11.60 | 12.50 | 11.60 | 12.50 | 12.50 | 6.84% | 1,561 |
| Feb 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 1 |
| Jan 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -9.77% | 150 |
| Jan 22, 2026 | 12.40 | 13.30 | 12.30 | 13.30 | 13.30 | 10.83% | 407 |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | 42 |
| Jan 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jan 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jan 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 5.98% | 678 |
| Jan 15, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 52 |
| Jan 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | 17 |
| Jan 7, 2026 | 12.20 | 12.20 | 11.60 | 11.60 | 11.60 | -4.92% | 10 |
| Jan 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jan 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 3 |
| Jan 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 5 |
| Dec 29, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 134 |
| Dec 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 23, 2025 | 13.50 | 13.50 | 12.20 | 12.20 | 12.20 | 0.83% | 322 |
| Dec 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | 22 |
| Dec 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | 1,500 |
| Dec 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | 45 |
| Dec 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | 80 |
| Dec 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 15 |
| Dec 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 5 |
| Dec 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -6.87% | 45 |
| 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 |