ecotel communication ag (ETR:E4C)
Germany
· Delayed Price · Currency is EUR 7.45
0.00 (0.00%)
Apr 29, 2026, 5:35 PM CET
ecotel communication ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | - | 11 |
| Apr 27, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -2.61% | 504 |
| Apr 24, 2026 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | 1.32% | 87 |
| Apr 23, 2026 | 7.35 | 7.55 | 7.30 | 7.55 | 7.55 | 4.86% | 2,400 |
| Apr 22, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | - | 16 |
| Apr 21, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -2.70% | 232 |
| Apr 20, 2026 | 7.80 | 7.80 | 7.30 | 7.40 | 7.40 | -6.33% | 1,932 |
| Apr 17, 2026 | 7.55 | 8.15 | 7.55 | 7.90 | 7.90 | 2.60% | 2,539 |
| Apr 16, 2026 | 6.95 | 7.75 | 6.95 | 7.70 | 7.70 | 12.41% | 1,989 |
| Apr 15, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 3.79% | 1,287 |
| Apr 14, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | 1.54% | 47 |
| Apr 13, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.99% | 1,158 |
| Apr 10, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 247 |
| Apr 9, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 4 |
| Apr 8, 2026 | 6.85 | 6.90 | 6.50 | 6.70 | 6.70 | -2.90% | 3,527 |
| Apr 7, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 4.55% | 1,185 |
| Apr 2, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 4.76% | 1,755 |
| Apr 1, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | -1.56% | 80 |
| Mar 31, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 4.07% | 859 |
| Mar 30, 2026 | 6.45 | 6.50 | 6.15 | 6.15 | 6.15 | -6.82% | 859 |
| Mar 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Mar 26, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | -0.75% | 2,371 |
| Mar 25, 2026 | 6.55 | 6.70 | 6.55 | 6.65 | 6.65 | 1.53% | 1,874 |
| Mar 24, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -5.76% | 772 |
| Mar 23, 2026 | 7.00 | 7.00 | 6.80 | 6.95 | 6.95 | -4.79% | 1,146 |
| Mar 20, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -1.35% | 1 |
| Mar 19, 2026 | 7.90 | 7.90 | 7.40 | 7.40 | 7.40 | -3.90% | 705 |
| Mar 18, 2026 | 8.05 | 8.05 | 7.70 | 7.70 | 7.70 | -4.35% | 1,105 |
| Mar 17, 2026 | 8.55 | 8.55 | 8.00 | 8.05 | 8.05 | -4.17% | 2,718 |
| Mar 16, 2026 | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -7.69% | 3,776 |
| Mar 13, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 59 |
| Mar 12, 2026 | 9.40 | 9.40 | 9.00 | 9.20 | 9.20 | -1.60% | 1,328 |
| Mar 11, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | - | 6 |
| Mar 10, 2026 | 9.35 | 9.40 | 9.25 | 9.35 | 9.35 | 0.54% | 335 |
| Mar 9, 2026 | 9.25 | 9.35 | 9.25 | 9.30 | 9.30 | -0.53% | 1,034 |
| Mar 6, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | - | 6 |
| Mar 5, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -1.06% | 4 |
| Mar 4, 2026 | 9.30 | 9.55 | 9.30 | 9.45 | 9.45 | 2.16% | 660 |
| Mar 3, 2026 | 9.35 | 9.55 | 9.20 | 9.25 | 9.25 | 5.71% | 2,678 |
| Mar 2, 2026 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -7.41% | 1,313 |
| Feb 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Feb 26, 2026 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | -2.58% | 1,670 |
| Feb 25, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | - | 7 |
| Feb 24, 2026 | 10.20 | 10.20 | 9.60 | 9.70 | 9.70 | -4.90% | 2,872 |
| Feb 23, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 905 |
| Feb 20, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 507 |
| Feb 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 18, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | -1.87% | 1,520 |
| Feb 17, 2026 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | -2.73% | 698 |
| Feb 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 13, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 512 |
| Feb 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Feb 11, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | - | 97 |
| Feb 10, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 200 |
| Feb 9, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -4.31% | 800 |
| Feb 6, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -0.85% | 601 |
| Feb 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 9 |
| Feb 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Feb 3, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 4.50% | 1,070 |
| Feb 2, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -3.48% | 740 |
| Jan 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 29, 2026 | 11.60 | 11.60 | 11.30 | 11.50 | 11.50 | - | 200 |
| Jan 28, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -4.96% | 1,902 |
| Jan 27, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 375 |
| Jan 26, 2026 | 11.20 | 12.10 | 11.20 | 12.10 | 12.10 | 9.01% | 2,521 |
| Jan 23, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -2.63% | 699 |
| Jan 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 21, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.56% | 439 |
| Jan 20, 2026 | 11.80 | 12.10 | 11.30 | 11.70 | 11.70 | -0.85% | 2,825 |
| Jan 19, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 3.51% | 814 |
| Jan 16, 2026 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | - | 3,325 |
| Jan 15, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | 1,500 |
| Jan 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 1,000 |
| Jan 13, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 771 |
| Jan 12, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -2.48% | 856 |
| Jan 9, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 210 |
| Jan 8, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 2.54% | 587 |
| Jan 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jan 6, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 151 |
| Jan 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 223 |
| Dec 30, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | 567 |
| Dec 29, 2025 | 11.80 | 11.80 | 11.40 | 11.80 | 11.80 | -0.84% | 4,776 |
| Dec 23, 2025 | 11.80 | 12.10 | 11.80 | 11.90 | 11.90 | -0.83% | 423 |
| Dec 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 105 |
| Dec 19, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 372 |
| Dec 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 80 |
| Dec 17, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 678 |
| Dec 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Dec 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 89 |
| Dec 12, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 2.59% | 1,478 |
| Dec 11, 2025 | 11.70 | 11.70 | 11.40 | 11.60 | 11.60 | - | 941 |
| Dec 10, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | - | 30 |
| Dec 9, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -4.92% | 1,890 |
| Dec 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Dec 5, 2025 | 12.30 | 12.60 | 12.30 | 12.30 | 12.30 | 0.82% | 124 |
| Dec 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 3, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 209 |
| Dec 2, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 80 |
| Dec 1, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 880 |