Okeanis Eco Tankers Corp. (FRA:7OK)
Germany
· Delayed Price · Currency is EUR 30.85
-0.05 (-0.16%)
At close: Dec 5, 2025
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | - | -0.16% | - |
| Dec 4, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.16% | - |
| Dec 3, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.64% | - |
| Dec 2, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.32% | 25 |
| Dec 1, 2025 | 31.80 | 31.80 | 30.90 | 30.95 | 30.95 | -1.75% | 305 |
| Nov 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 30.85 | -0.47% | - |
| Nov 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.00 | - | - |
| Nov 26, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.00 | -1.71% | - |
| Nov 25, 2025 | 31.85 | 32.20 | 31.85 | 32.20 | 31.54 | 1.42% | 20 |
| Nov 24, 2025 | 32.40 | 32.40 | 31.75 | 31.75 | 31.10 | - | 100 |
| Nov 21, 2025 | 31.95 | 31.95 | 31.75 | 31.75 | 31.10 | -1.70% | 268 |
| Nov 20, 2025 | 32.30 | 32.30 | 31.80 | 32.30 | 31.64 | 3.69% | 170 |
| Nov 19, 2025 | 32.40 | 32.40 | 30.95 | 31.15 | 30.51 | -7.29% | 111 |
| Nov 18, 2025 | 33.00 | 33.60 | 32.95 | 33.60 | 32.91 | 3.38% | 360 |
| Nov 17, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 31.83 | -0.46% | 150 |
| Nov 14, 2025 | 33.35 | 33.35 | 32.50 | 32.65 | 31.98 | -3.55% | 650 |
| Nov 13, 2025 | 31.45 | 33.85 | 31.45 | 33.85 | 33.15 | 10.26% | 3,526 |
| Nov 12, 2025 | 30.35 | 30.70 | 30.35 | 30.70 | 30.07 | 0.33% | 160 |
| Nov 11, 2025 | 29.30 | 30.60 | 29.30 | 30.60 | 29.97 | 4.62% | 500 |
| Nov 10, 2025 | 29.00 | 29.25 | 29.00 | 29.25 | 28.65 | 0.52% | 42 |
| Nov 7, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.50 | -1.36% | - |
| Nov 6, 2025 | 28.45 | 29.50 | 28.45 | 29.50 | 28.89 | 2.08% | 103 |
| Nov 5, 2025 | 28.85 | 28.90 | 28.85 | 28.90 | 28.31 | -1.20% | 500 |
| Nov 4, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.65 | -5.03% | - |
| Nov 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.17 | 4.76% | - |
| Oct 31, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.80 | -0.17% | - |
| Oct 30, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 28.85 | 0.34% | - |
| Oct 29, 2025 | 28.55 | 29.35 | 28.55 | 29.35 | 28.75 | 3.89% | 275 |
| Oct 28, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.67 | 1.99% | - |
| Oct 27, 2025 | 28.05 | 28.05 | 27.70 | 27.70 | 27.13 | -0.89% | 760 |
| Oct 24, 2025 | 28.35 | 28.35 | 27.85 | 27.95 | 27.38 | 1.27% | 1,250 |
| Oct 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.03 | 4.15% | - |
| Oct 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 25.96 | -0.56% | - |
| Oct 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.10 | -0.74% | - |
| Oct 20, 2025 | 26.20 | 26.85 | 26.20 | 26.85 | 26.30 | 4.47% | 260 |
| Oct 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.17 | 1.18% | - |
| Oct 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.88 | 2.83% | - |
| Oct 15, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.19 | -1.40% | - |
| Oct 14, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.54 | 0.60% | - |
| Oct 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.39 | -1.97% | - |
| Oct 10, 2025 | 25.25 | 25.40 | 25.25 | 25.40 | 24.88 | 3.89% | 250 |
| Oct 9, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 23.95 | 1.03% | - |
| Oct 8, 2025 | 24.10 | 24.20 | 24.10 | 24.20 | 23.70 | 1.26% | 411 |
| Oct 7, 2025 | 24.80 | 25.00 | 23.90 | 23.90 | 23.41 | -4.02% | 240 |
| Oct 6, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.39 | 2.26% | - |
| Oct 3, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 23.85 | -0.61% | - |
| Oct 2, 2025 | 24.95 | 24.95 | 24.50 | 24.50 | 24.00 | -0.81% | 750 |
| Oct 1, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.19 | 0.82% | - |
| Sep 30, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.00 | -2.58% | 250 |
| Sep 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.63 | -0.98% | 2,250 |
| Sep 26, 2025 | 25.15 | 25.40 | 25.15 | 25.40 | 24.88 | 0.40% | 400 |
| Sep 25, 2025 | 25.45 | 25.45 | 25.30 | 25.30 | 24.78 | -3.07% | 150 |
| Sep 24, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.56 | 3.37% | 25 |
| Sep 23, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.73 | 0.60% | 25 |
| Sep 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.58 | 0.40% | 10 |
| Sep 19, 2025 | 25.90 | 25.90 | 24.90 | 25.00 | 24.49 | -4.58% | 3,925 |
| Sep 18, 2025 | 25.40 | 26.20 | 25.40 | 26.20 | 25.66 | 1.55% | 100 |
| Sep 17, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.27 | 1.18% | 25 |
| Sep 16, 2025 | 26.30 | 26.30 | 25.50 | 25.50 | 24.98 | -2.49% | 1,190 |
| Sep 15, 2025 | 25.75 | 26.25 | 25.70 | 26.15 | 25.61 | 8.51% | 3,251 |
| Sep 12, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.61 | 1.26% | - |
| Sep 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.31 | -1.24% | - |
| Sep 10, 2025 | 23.85 | 24.10 | 23.85 | 24.10 | 23.61 | -2.03% | 200 |
| Sep 9, 2025 | 24.20 | 24.65 | 24.20 | 24.60 | 24.09 | 1.03% | 500 |
| Sep 8, 2025 | 23.85 | 24.35 | 23.85 | 24.35 | 23.85 | 4.06% | 120 |
| Sep 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.92 | 0.65% | - |
| Sep 4, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 22.77 | 1.75% | - |
| Sep 3, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.38 | -1.72% | - |
| Sep 2, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 22.77 | -1.27% | - |
| Sep 1, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.07 | 4.20% | - |
| Aug 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.14 | -1.31% | - |
| Aug 28, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.43 | 1.55% | - |
| Aug 27, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.09 | -1.74% | - |
| Aug 26, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.48 | -1.92% | - |
| Aug 25, 2025 | 23.65 | 23.65 | 23.40 | 23.40 | 22.92 | 2.86% | 272 |
| Aug 22, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.28 | 0.22% | - |
| Aug 21, 2025 | 21.65 | 22.70 | 21.65 | 22.70 | 22.23 | 1.34% | 150 |
| Aug 20, 2025 | 21.90 | 22.40 | 21.90 | 22.40 | 21.35 | 1.82% | 450 |
| Aug 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.97 | 1.15% | - |
| Aug 18, 2025 | 21.80 | 21.80 | 21.70 | 21.75 | 20.73 | -2.47% | 730 |
| Aug 15, 2025 | 21.75 | 22.30 | 21.75 | 22.30 | 21.26 | 1.36% | 100 |
| Aug 14, 2025 | 21.60 | 22.15 | 21.60 | 22.00 | 20.97 | 1.62% | 500 |
| Aug 13, 2025 | 21.60 | 21.85 | 21.60 | 21.65 | 20.64 | 4.09% | 1,330 |
| Aug 12, 2025 | 20.85 | 20.85 | 20.80 | 20.80 | 19.83 | -0.72% | 250 |
| Aug 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 19.97 | -4.56% | - |
| Aug 8, 2025 | 21.25 | 21.95 | 21.25 | 21.95 | 20.92 | 0.92% | 250 |
| Aug 7, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 20.73 | -2.90% | - |
| Aug 6, 2025 | 21.75 | 22.45 | 21.75 | 22.40 | 21.35 | 2.99% | 510 |
| Aug 5, 2025 | 20.95 | 21.75 | 20.95 | 21.75 | 20.73 | 7.67% | 350 |
| Aug 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.25 | -2.18% | - |
| Aug 1, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 19.68 | -1.67% | - |
| Jul 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.02 | 0.72% | 145 |
| Jul 30, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 19.87 | -0.95% | - |
| Jul 29, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.07 | 3.95% | - |
| Jul 28, 2025 | 20.30 | 20.30 | 20.05 | 20.25 | 19.30 | - | 500 |
| Jul 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 19.30 | 1.00% | - |
| Jul 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.11 | 3.89% | - |
| Jul 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.40 | - | - |
| Jul 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.40 | -1.83% | - |
| Jul 21, 2025 | 19.82 | 19.82 | 19.66 | 19.66 | 18.74 | 0.31% | 13 |