Skip to main content
EcoGraf Limited (FRA:FMK)
Germany flag Germany · Delayed Price · Currency is EUR
0.234
-0.010 (-4.10%)
Dec 2, 2025, 9:09 AM CET

EcoGraf Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.240.240.240.240.24-3.69%-
Dec 3, 20250.240.240.240.240.241.67%20,661
Dec 2, 20250.230.240.230.240.24-0.83%120,841
Dec 1, 20250.230.240.230.240.240.83%191,702
Nov 28, 20250.230.240.230.240.241.27%1,000
Nov 27, 20250.230.240.230.240.24-8.14%85,900
Nov 26, 20250.260.260.260.260.265.74%2,500
Nov 25, 20250.250.250.230.240.24-3.94%494,000
Nov 24, 20250.250.250.250.250.25-4.15%-
Nov 21, 20250.280.280.270.270.27-4.33%8,500
Nov 20, 20250.260.280.260.280.284.14%40,000
Nov 19, 20250.260.270.260.270.27-1.48%12,096
Nov 18, 20250.270.270.270.270.27-3.91%7,443
Nov 17, 20250.280.290.280.280.28-3.10%73,830
Nov 14, 20250.270.290.270.290.299.43%196,500
Nov 13, 20250.250.270.250.270.271.15%28,500
Nov 12, 20250.260.260.260.260.266.94%39,320
Nov 11, 20250.270.270.240.250.25-10.26%262,852
Nov 10, 20250.270.270.270.270.27-5.86%25,000
Nov 7, 20250.260.290.260.290.29-1.02%24,100
Nov 6, 20250.290.300.280.290.2915.35%55,200
Nov 5, 20250.250.270.250.250.25-10.88%236,726
Nov 4, 20250.290.290.260.290.29-4.68%368,321
Nov 3, 20250.310.320.300.300.300.67%83,000
Oct 31, 20250.280.310.280.300.30-9.45%304,836
Oct 30, 20250.350.360.330.330.334.46%212,055
Oct 29, 20250.360.380.310.310.31-16.27%181,350
Oct 28, 20250.380.380.370.380.38-0.27%284,193
Oct 27, 20250.370.390.370.380.385.32%472,693
Oct 24, 20250.330.360.330.360.36-0.56%148,895
Oct 23, 20250.320.370.320.360.3612.19%415,143
Oct 22, 20250.320.350.290.320.323.23%412,532
Oct 21, 20250.280.330.270.310.3111.11%807,200
Oct 20, 20250.260.280.260.280.288.14%131,278
Oct 17, 20250.250.260.240.260.26-4.44%360,008
Oct 16, 20250.270.280.260.270.27-6.90%97,500
Oct 15, 20250.290.290.290.290.29-4.92%40,100
Oct 14, 20250.290.310.290.310.311.67%187,091
Oct 13, 20250.270.300.270.300.306.01%112,500
Oct 10, 20250.250.290.250.280.281.80%133,950
Oct 9, 20250.250.280.250.280.289.02%149,537
Oct 8, 20250.240.260.240.260.267.59%207,610
Oct 7, 20250.230.240.230.240.245.80%41,000
Oct 6, 20250.210.240.210.220.221.36%129,534
Oct 3, 20250.210.230.210.220.220.45%15,000
Oct 2, 20250.220.230.220.220.22-2.65%48,728
Oct 1, 20250.200.230.200.230.2316.20%35,000
Sep 30, 20250.190.190.190.190.19-1.27%20,000
Sep 29, 20250.200.200.200.200.20-3.90%-
Sep 26, 20250.200.210.200.210.21-0.49%20,000
Sep 25, 20250.210.210.200.210.21-4.19%74,700
Sep 24, 20250.200.220.200.220.2210.26%28,282
Sep 23, 20250.190.200.180.200.20-9.30%41,250
Sep 22, 20250.200.220.200.220.22-0.46%2,500
Sep 19, 20250.200.220.200.220.220.93%30,111
Sep 18, 20250.200.230.200.210.21-5.31%36,500
Sep 17, 20250.210.230.210.230.232.73%115,052
Sep 16, 20250.200.220.200.220.2211.39%156,406
Sep 15, 20250.190.200.190.200.208.22%22,594
Sep 12, 20250.190.190.180.180.18-1.35%40,384
Sep 11, 20250.180.190.180.190.19-4.64%75,000
Sep 10, 20250.170.190.170.190.1911.82%20,000
Sep 9, 20250.170.170.170.170.17-4.41%-
Sep 8, 20250.190.190.180.180.182.25%460
Sep 5, 20250.180.180.180.180.18-6.58%-
Sep 4, 20250.190.190.190.190.193.54%25,000
Sep 3, 20250.170.180.170.180.183.09%-
Sep 2, 20250.170.180.170.180.18-3.26%2,500
Sep 1, 20250.180.180.180.180.180.55%5,000
Aug 29, 20250.180.180.180.180.18-5.91%-
Aug 28, 20250.190.190.190.190.195.14%15,584
Aug 27, 20250.190.190.190.190.19-6.57%-
Aug 26, 20250.200.200.200.200.204.21%5,000
Aug 25, 20250.190.190.190.190.19-43,000
Aug 22, 20250.190.190.190.190.19--
Aug 21, 20250.180.190.180.190.193.83%5,600
Aug 20, 20250.180.180.180.180.18-6.15%-
Aug 19, 20250.200.200.200.200.202.09%32,000
Aug 18, 20250.190.210.190.190.19-4.50%55,100
Aug 15, 20250.210.210.200.200.205.26%54,000
Aug 14, 20250.180.190.180.190.191.60%31,720
Aug 13, 20250.170.190.170.190.197.47%152,780
Aug 12, 20250.170.170.170.170.17-5.69%42,000
Aug 11, 20250.170.180.170.180.180.82%5,000
Aug 8, 20250.160.180.160.180.186.40%5,000
Aug 7, 20250.160.170.160.170.171.18%15,000
Aug 6, 20250.160.170.160.170.17-2.58%1,000
Aug 5, 20250.160.170.160.170.1711.86%131
Aug 4, 20250.160.160.160.160.16-7.96%-
Aug 1, 20250.160.170.160.170.17-0.29%7,000
Jul 31, 20250.150.180.150.170.17-1.73%6,146
Jul 30, 20250.180.190.170.170.17-6.74%73,500
Jul 29, 20250.180.190.180.190.19-1.85%22,500
Jul 28, 20250.190.190.190.190.19-0.26%8,485
Jul 25, 20250.190.190.180.190.19-2.32%30,345
Jul 24, 20250.180.190.180.190.196.59%7,700
Jul 23, 20250.180.180.180.180.18-7.61%-
Jul 22, 20250.190.200.190.200.20-1.99%15,000
Jul 21, 20250.190.210.190.200.202.81%1,167
Jul 18, 20250.200.200.200.200.20-4.63%-