Ecopetrol S.A. (FRA:ECHA)
Germany
· Delayed Price · Currency is EUR 8.56
-0.04 (-0.47%)
At close: Dec 5, 2025
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.47% | - |
| Dec 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Dec 3, 2025 | 8.44 | 8.60 | 8.44 | 8.60 | 8.60 | 1.42% | 348 |
| Dec 2, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.47% | - |
| Dec 1, 2025 | 8.36 | 8.72 | 8.36 | 8.44 | 8.44 | - | 985 |
| Nov 28, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% | - |
| Nov 27, 2025 | 8.44 | 8.44 | 8.42 | 8.42 | 8.42 | 2.18% | 125 |
| Nov 26, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% | - |
| Nov 25, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.59% | - |
| Nov 24, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.53% | - |
| Nov 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.55% | 100 |
| Nov 20, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.12% | - |
| Nov 19, 2025 | 9.06 | 9.06 | 8.92 | 8.92 | 8.92 | 1.13% | 500 |
| Nov 18, 2025 | 8.96 | 8.96 | 8.82 | 8.82 | 8.82 | -0.68% | 675 |
| Nov 17, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% | - |
| Nov 14, 2025 | 8.52 | 8.84 | 8.52 | 8.84 | 8.84 | 2.55% | 276 |
| Nov 13, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.15% | - |
| Nov 12, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 3.07% | - |
| Nov 11, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.94% | - |
| Nov 10, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 2.64% | - |
| Nov 7, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2.21% | - |
| Nov 6, 2025 | 8.14 | 8.26 | 8.14 | 8.14 | 8.14 | 2.01% | 505 |
| Nov 5, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.72% | - |
| Nov 4, 2025 | 8.06 | 8.12 | 8.06 | 8.12 | 8.12 | 1.50% | 100 |
| Nov 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | - |
| Oct 31, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.25% | - |
| Oct 30, 2025 | 7.92 | 7.94 | 7.90 | 7.94 | 7.94 | 1.02% | 2,171 |
| Oct 29, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.51% | - |
| Oct 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.50% | - |
| Oct 27, 2025 | 7.84 | 7.94 | 7.84 | 7.94 | 7.94 | 1.53% | 300 |
| Oct 24, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.26% | - |
| Oct 23, 2025 | 7.48 | 7.84 | 7.48 | 7.84 | 7.84 | 6.81% | 8,236 |
| Oct 22, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.39% | - |
| Oct 21, 2025 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | -1.83% | 520 |
| Oct 20, 2025 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | -1.54% | 1,146 |
| Oct 17, 2025 | 7.56 | 7.78 | 7.56 | 7.78 | 7.78 | - | 100 |
| Oct 16, 2025 | 7.58 | 7.78 | 7.58 | 7.78 | 7.78 | 0.26% | 200 |
| Oct 15, 2025 | 7.50 | 7.76 | 7.50 | 7.76 | 7.76 | - | 250 |
| Oct 14, 2025 | 7.74 | 7.76 | 7.74 | 7.76 | 7.76 | 2.92% | 274 |
| Oct 13, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.08% | - |
| Oct 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 400 |
| Oct 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Oct 8, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.52% | 5,103 |
| Oct 7, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.52% | - |
| Oct 6, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.52% | - |
| Oct 3, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.29% | - |
| Oct 2, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.78% | - |
| Oct 1, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Sep 30, 2025 | 7.74 | 7.74 | 7.72 | 7.72 | 7.72 | -2.28% | 330 |
| Sep 29, 2025 | 7.96 | 8.10 | 7.90 | 7.90 | 7.90 | -2.47% | 920 |
| Sep 26, 2025 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | -0.25% | 3,250 |
| Sep 25, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.73% | - |
| Sep 24, 2025 | 7.88 | 8.18 | 7.88 | 8.18 | 8.18 | 8.20% | 220 |
| Sep 23, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.34% | - |
| Sep 22, 2025 | 7.48 | 7.48 | 7.46 | 7.46 | 7.46 | -1.58% | 50 |
| Sep 19, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -3.32% | - |
| Sep 18, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Sep 17, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.03% | - |
| Sep 16, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.52% | - |
| Sep 15, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.02% | - |
| Sep 12, 2025 | 7.80 | 7.96 | 7.80 | 7.96 | 7.96 | -0.50% | 1,000 |
| Sep 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.04% | - |
| Sep 10, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.08% | - |
| Sep 9, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Sep 8, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Sep 5, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Sep 4, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -3.76% | - |
| Sep 3, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | - |
| Sep 2, 2025 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 0.76% | 700 |
| Sep 1, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% | - |
| Aug 29, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 0.50% | 200 |
| Aug 28, 2025 | 7.84 | 7.96 | 7.84 | 7.96 | 7.96 | 2.05% | 632 |
| Aug 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 200 |
| Aug 26, 2025 | 7.84 | 7.86 | 7.80 | 7.80 | 7.80 | 0.26% | 2,100 |
| Aug 25, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.37% | 200 |
| Aug 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.55% | - |
| Aug 21, 2025 | 7.58 | 7.72 | 7.58 | 7.72 | 7.72 | 2.12% | 200 |
| Aug 20, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.80% | - |
| Aug 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.53% | - |
| Aug 18, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.89% | - |
| Aug 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.60% | - |
| Aug 14, 2025 | 7.34 | 7.52 | 7.34 | 7.52 | 7.52 | 3.58% | 1,000 |
| Aug 13, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.27% | - |
| Aug 12, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.62% | - |
| Aug 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 5 |
| Aug 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.27% | 250 |
| Aug 7, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Aug 6, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.68% | - |
| Aug 5, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -2.45% | - |
| Aug 4, 2025 | 7.10 | 7.34 | 7.10 | 7.34 | 7.34 | 1.10% | 760 |
| Aug 1, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.16% | - |
| Jul 31, 2025 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | -1.59% | 30 |
| Jul 30, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.72% | - |
| Jul 29, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.81% | - |
| Jul 28, 2025 | 7.26 | 7.40 | 7.26 | 7.40 | 7.40 | -0.27% | 6,908 |
| Jul 25, 2025 | 7.26 | 7.42 | 7.26 | 7.42 | 7.42 | 0.54% | 300 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.38 | 7.38 | 7.38 | - | 172 |
| Jul 23, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.60% | - |
| Jul 22, 2025 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | -0.27% | 120 |
| Jul 21, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.83% | - |