Echo Investment S.A. (FRA:4I3)
Germany
· Delayed Price · Currency is EUR 1.105
-0.025 (-2.21%)
Last updated: Dec 5, 2025, 8:18 AM CET
Echo Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | - |
| Dec 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -14.49% | - |
| Dec 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | - |
| Dec 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.15 | 1.90% | - |
| Nov 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.13 | -1.50% | - |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.15 | -1.48% | - |
| Nov 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.16 | - | - |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.16 | 0.37% | - |
| Nov 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.16 | - | - |
| Nov 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.16 | -0.37% | - |
| Nov 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.16 | 0.37% | - |
| Nov 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.16 | -0.74% | - |
| Nov 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.17 | - | - |
| Nov 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.17 | -0.37% | - |
| Nov 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.17 | - | - |
| Nov 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.17 | 0.37% | - |
| Nov 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.17 | 0.37% | - |
| Nov 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.16 | -0.73% | - |
| Nov 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.17 | 1.11% | - |
| Nov 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.16 | 0.37% | - |
| Nov 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.16 | 1.51% | - |
| Nov 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.14 | 5.16% | - |
| Nov 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.08 | - | - |
| Nov 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.08 | - | - |
| Oct 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.08 | -0.40% | - |
| Oct 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.09 | 0.80% | - |
| Oct 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.08 | -0.40% | - |
| Oct 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.08 | - | - |
| Oct 27, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.08 | -0.40% | - |
| Oct 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.09 | -1.17% | - |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | 0.79% | - |
| Oct 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.09 | -0.78% | - |
| Oct 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | - | - |
| Oct 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | - | - |
| Oct 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | - | - |
| Oct 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | - | - |
| Oct 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | -0.39% | - |
| Oct 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.10 | 1.58% | - |
| Oct 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.09 | 0.80% | - |
| Oct 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.08 | -1.57% | - |
| Oct 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | -0.39% | - |
| Oct 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | - | - |
| Oct 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | - | - |
| Oct 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | 0.39% | - |
| Oct 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | 2.00% | - |
| Oct 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.07 | -2.34% | - |
| Oct 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | 0.39% | - |
| Sep 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | -1.16% | - |
| Sep 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.11 | -0.39% | - |
| Sep 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.11 | -0.38% | - |
| Sep 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.12 | -4.76% | - |
| Sep 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.17 | -6.83% | - |
| Sep 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.26 | 6.93% | - |
| Sep 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.18 | 1.48% | - |
| Sep 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.16 | 7.14% | - |
| Sep 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.08 | - | - |
| Sep 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.08 | -0.79% | - |
| Sep 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.09 | 0.79% | - |
| Sep 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.08 | -1.56% | - |
| Sep 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | -1.92% | - |
| Sep 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.12 | -1.51% | - |
| Sep 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.14 | - | - |
| Sep 9, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.14 | 0.38% | - |
| Sep 8, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.13 | 0.38% | - |
| Sep 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.13 | 1.54% | - |
| Sep 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.11 | -1.89% | - |
| Sep 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.13 | -0.38% | - |
| Sep 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.14 | 3.52% | - |
| Sep 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | - | - |
| Aug 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10 | 0.79% | - |
| Aug 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.09 | 0.40% | - |
| Aug 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.09 | - | - |
| Aug 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.09 | -1.94% | - |
| Aug 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.11 | 5.74% | - |
| Aug 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.05 | -3.56% | - |
| Aug 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.09 | -3.07% | - |
| Aug 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.12 | -0.76% | - |
| Aug 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.13 | 6.91% | - |
| Aug 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.06 | 0.41% | - |
| Aug 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.05 | -3.92% | - |
| Aug 14, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.10 | 4.51% | 420 |
| Aug 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.05 | -0.41% | - |
| Aug 12, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.05 | -0.41% | - |
| Aug 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.06 | 1.23% | - |
| Aug 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.04 | 2.97% | - |
| Aug 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.01 | -1.67% | - |
| Aug 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.03 | 1.27% | - |
| Aug 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.02 | - | - |
| Aug 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.02 | -2.07% | - |
| Aug 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.04 | -0.41% | - |
| Jul 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.04 | -5.08% | - |
| Jul 30, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.10 | 3.23% | 9,800 |
| Jul 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.06 | 1.22% | - |
| Jul 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.05 | 0.82% | - |
| Jul 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.04 | -0.82% | - |
| Jul 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.05 | 0.41% | - |
| Jul 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.05 | 0.83% | - |
| Jul 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.04 | 0.41% | - |
| Jul 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.03 | 0.84% | - |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.03 | 0.42% | - |