Ecoslops S.A. (FRA:7T0)
Germany
· Delayed Price · Currency is EUR 0.742
+0.020 (2.77%)
At close: Dec 5, 2025
Ecoslops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.77% | - |
| Dec 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.40% | - |
| Dec 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.28% | - |
| Dec 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 9.23% | - |
| Dec 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.17% | - |
| Nov 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.45% | - |
| Nov 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.79% | - |
| Nov 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.82% | - |
| Nov 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.23% | - |
| Nov 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.40% | - |
| Nov 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Nov 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.98% | - |
| Nov 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -14.07% | - |
| Nov 18, 2025 | 0.69 | 0.78 | 0.69 | 0.78 | 0.78 | 10.14% | 59 |
| Nov 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.74% | - |
| Nov 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.62% | - |
| Nov 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.64% | - |
| Nov 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -13.10% | - |
| Nov 11, 2025 | 0.72 | 0.84 | 0.72 | 0.84 | 0.84 | 18.31% | 715 |
| Nov 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 7.58% | - |
| Nov 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.45% | - |
| Nov 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.27% | - |
| Nov 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Nov 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -8.57% | - |
| Nov 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.28% | - |
| Oct 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.57% | - |
| Oct 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.84% | - |
| Oct 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.78% | - |
| Oct 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | - |
| Oct 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | - |
| Oct 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.10% | - |
| Oct 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.55% | - |
| Oct 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.27% | - |
| Oct 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -13.30% | - |
| Oct 20, 2025 | 0.73 | 0.84 | 0.73 | 0.84 | 0.84 | 9.35% | 346 |
| Oct 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.05% | - |
| Oct 16, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.31% | - |
| Oct 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | - |
| Oct 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.53% | - |
| Oct 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.51% | - |
| Oct 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -10.27% | - |
| Oct 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 12.02% | - |
| Oct 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.62% | - |
| Oct 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 3.81% | - |
| Oct 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -14.65% | - |
| Oct 3, 2025 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 17.49% | 1,076 |
| Oct 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -4.94% | - |
| Oct 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.26% | - |
| Sep 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.74% | - |
| Sep 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.96% | - |
| Sep 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.74% | - |
| Sep 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.25% | - |
| Sep 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.57% | - |
| Sep 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.23% | - |
| Sep 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.92% | - |
| Sep 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.83% | - |
| Sep 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | - |
| Sep 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.22% | - |
| Sep 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 4.31% | - |
| Sep 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | - |
| Sep 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | - |
| Sep 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 10.51% | - |
| Sep 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.26% | - |
| Sep 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -4.63% | - |
| Sep 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 14.53% | - |
| Sep 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.92% | - |
| Aug 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.62% | - |
| Aug 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.64% | - |
| Aug 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | - |
| Aug 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | - |
| Aug 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Aug 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -4.76% | - |
| Aug 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.01% | - |
| Aug 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.00% | - |
| Aug 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.99% | - |
| Aug 18, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | -9.68% | 13 |
| Aug 15, 2025 | 0.81 | 0.95 | 0.81 | 0.95 | 0.95 | 23.38% | 512 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -5.87% | - |
| Aug 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 10.54% | - |
| Aug 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -7.50% | - |
| Aug 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.25% | - |
| Aug 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 9.62% | - |
| Aug 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 8.33% | - |
| Aug 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -7.95% | - |
| Aug 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -9.43% | - |
| Aug 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 7.47% | - |
| Aug 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -11.97% | - |
| Jul 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.18% | - |
| Jul 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 15.49% | - |
| Jul 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -9.50% | - |
| Jul 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -10.43% | - |
| Jul 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 5.86% | - |
| Jul 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 11.00% | - |
| Jul 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.36% | - |
| Jul 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 11.21% | - |