ECN Capital Corp. (FRA:2EZ)
Germany
· Delayed Price · Currency is EUR 1.820
+0.050 (2.82%)
Last updated: Dec 5, 2025, 8:06 AM CET
ECN Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Dec 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Dec 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Dec 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Nov 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Nov 27, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | - | - |
| Nov 26, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Nov 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Nov 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.95% | - |
| Nov 21, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | - | - |
| Nov 20, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Nov 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Nov 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | - |
| Nov 14, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Nov 13, 2025 | 1.64 | 1.79 | 1.64 | 1.79 | 1.79 | 9.82% | - |
| Nov 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | - |
| Nov 10, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Nov 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | - |
| Nov 6, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Nov 5, 2025 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | 0.63% | - |
| Nov 4, 2025 | 1.67 | 1.67 | 1.59 | 1.60 | 1.60 | -4.76% | - |
| Nov 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Oct 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Oct 30, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -5.33% | - |
| Oct 29, 2025 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Oct 28, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 27, 2025 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -3.95% | - |
| Oct 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.51% | - |
| Oct 23, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Oct 22, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -5.59% | - |
| Oct 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Oct 20, 2025 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 2.34% | 27 |
| Oct 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Oct 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Oct 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 6.41% | - |
| Oct 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.11% | - |
| Oct 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 10, 2025 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 9, 2025 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 8, 2025 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -3.59% | - |
| Oct 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Oct 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Oct 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Oct 2, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Oct 1, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -6.36% | - |
| Sep 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Sep 29, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Sep 26, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -4.42% | - |
| Sep 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | - |
| Sep 24, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Sep 23, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -6.42% | - |
| Sep 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | - |
| Sep 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Sep 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.02% | - |
| Sep 17, 2025 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -4.92% | - |
| Sep 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Sep 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | - |
| Sep 12, 2025 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Sep 11, 2025 | 1.81 | 1.81 | 1.72 | 1.72 | 1.71 | -0.58% | - |
| Sep 10, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.72 | -1.70% | - |
| Sep 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | - | - |
| Sep 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | - | - |
| Sep 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 3.53% | - |
| Sep 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | 3.03% | - |
| Sep 3, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.64 | -1.79% | - |
| Sep 2, 2025 | 1.77 | 1.77 | 1.68 | 1.68 | 1.67 | -4.55% | - |
| Sep 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 2.92% | - |
| Aug 29, 2025 | 1.77 | 1.77 | 1.71 | 1.71 | 1.70 | -1.72% | - |
| Aug 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 1.16% | - |
| Aug 27, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -0.58% | - |
| Aug 26, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | 1.76% | - |
| Aug 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | 7.59% | - |
| Aug 22, 2025 | 1.66 | 1.66 | 1.58 | 1.58 | 1.57 | -4.24% | - |
| Aug 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | - | - |
| Aug 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | -1.20% | - |
| Aug 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | -1.18% | - |
| Aug 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | - | - |
| Aug 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | 1.20% | - |
| Aug 14, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | -1.18% | - |
| Aug 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | -2.31% | - |
| Aug 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | - | - |
| Aug 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | -9.42% | - |
| Aug 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | 1.06% | - |
| Aug 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | 0.53% | - |
| Aug 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | - | - |
| Aug 5, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | - | - |
| Aug 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | 0.53% | - |
| Aug 1, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | -2.60% | - |
| Jul 31, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | 3.23% | - |
| Jul 30, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.85 | -3.63% | - |
| Jul 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.92 | 4.32% | - |
| Jul 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | - | - |
| Jul 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | -2.12% | - |
| Jul 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | -0.53% | - |
| Jul 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | 4.40% | - |
| Jul 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -0.55% | - |
| Jul 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | - | - |
| Jul 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | -1.08% | - |