Eurocastle Investment Limited (AMS:ECT)
Netherlands
· Delayed Price · Currency is EUR 11.80
0.00 (0.00%)
Apr 24, 2026, 9:07 AM CET
Eurocastle Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Apr 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Apr 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 624 |
| Apr 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Apr 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Apr 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Apr 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Apr 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Apr 16, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 81 |
| Apr 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | 54 |
| Apr 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 17 |
| Apr 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 18 |
| Apr 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 125 |
| Mar 31, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | 14 |
| Mar 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 24, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 3 |
| Mar 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -6.82% | 496 |
| Mar 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 6.45% | 100 |
| Mar 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 20 |
| Mar 12, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 65 |
| Mar 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 19 |
| Mar 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 6 |
| Mar 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 281 |
| Mar 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Mar 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| 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 |