Okeanis Eco Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	47.40	48.83	47.30	48.03	-	0.71%	424,548
Mar 6, 2026	47.10	48.09	46.09	47.69	47.69	-2.29%	681,431
Mar 5, 2026	50.02	50.24	47.77	48.81	48.81	-3.96%	809,804
Mar 4, 2026	49.90	51.17	49.51	50.82	50.82	-0.90%	658,022
Mar 3, 2026	50.95	51.82	49.47	51.28	51.28	-6.46%	1,302,496
Mar 2, 2026	56.97	57.29	54.10	54.82	53.27	1.42%	1,361,932
Feb 27, 2026	53.76	54.05	51.79	54.05	52.52	1.60%	754,852
Feb 26, 2026	52.42	53.47	51.66	53.20	51.70	1.08%	644,226
Feb 25, 2026	52.10	52.70	51.65	52.63	51.14	-0.36%	429,331
Feb 24, 2026	51.20	52.96	50.27	52.82	51.33	5.66%	639,612
Feb 23, 2026	48.70	50.25	48.70	49.99	48.58	1.61%	561,951
Feb 20, 2026	48.23	49.47	47.72	49.20	47.81	5.17%	529,386
Feb 19, 2026	45.19	47.08	44.62	46.78	45.46	5.57%	739,111
Feb 18, 2026	44.11	44.93	43.91	44.31	43.06	3.75%	343,508
Feb 17, 2026	42.00	42.78	41.52	42.71	41.50	-0.63%	652,929
Feb 13, 2026	41.50	43.10	41.43	42.98	41.76	3.14%	218,014
Feb 12, 2026	43.00	43.22	41.14	41.67	40.49	-2.39%	386,550
Feb 11, 2026	42.21	42.80	41.83	42.69	41.48	4.02%	309,059
Feb 10, 2026	40.62	41.06	40.06	41.04	39.88	1.63%	269,321
Feb 9, 2026	40.75	41.09	40.14	40.38	39.24	0.15%	295,721
Feb 6, 2026	39.01	40.60	39.01	40.32	39.18	3.57%	252,802
Feb 5, 2026	38.50	39.54	38.38	38.93	37.83	-0.54%	187,608
Feb 4, 2026	40.10	40.58	39.02	39.14	38.03	-4.35%	397,167
Feb 3, 2026	40.89	41.22	40.29	40.92	39.76	0.89%	410,625
Feb 2, 2026	40.36	40.90	40.00	40.56	39.41	0.17%	535,955
Jan 30, 2026	40.25	40.81	39.78	40.49	39.35	0.70%	475,933
Jan 29, 2026	41.00	41.08	39.41	40.21	39.07	-0.27%	300,843
Jan 28, 2026	39.33	40.64	39.15	40.32	39.18	2.21%	464,336
Jan 27, 2026	38.97	39.70	38.83	39.45	38.33	1.96%	531,162
Jan 26, 2026	38.99	39.01	38.56	38.69	37.60	1.84%	566,528
Jan 23, 2026	37.80	38.10	37.56	37.99	36.92	1.88%	634,227
Jan 22, 2026	38.61	38.69	37.22	37.29	36.24	-2.84%	521,933
Jan 21, 2026	37.69	38.38	37.37	38.38	37.29	-1.34%	1,097,216
Jan 20, 2026	39.53	39.54	38.90	38.90	37.80	-1.67%	313,488
Jan 16, 2026	39.51	40.14	39.27	39.56	38.44	0.79%	220,443
Jan 15, 2026	39.29	39.45	38.49	39.25	38.14	-2.75%	380,012
Jan 14, 2026	41.21	41.31	40.33	40.36	39.22	-0.35%	560,299
Jan 13, 2026	38.72	40.55	38.72	40.50	39.35	4.38%	572,119
Jan 12, 2026	38.45	39.23	38.31	38.80	37.70	1.97%	436,785
Jan 9, 2026	37.88	38.20	37.42	38.05	36.97	-0.70%	245,208
Jan 8, 2026	37.02	38.32	36.48	38.32	37.24	5.27%	434,859
Jan 7, 2026	34.28	36.48	34.28	36.40	35.37	8.66%	413,290
Jan 6, 2026	33.20	34.34	33.12	33.50	32.55	1.58%	585,360
Jan 5, 2026	32.84	33.35	32.65	32.98	32.05	3.19%	310,965
Jan 2, 2026	32.85	32.88	31.75	31.96	31.06	-5.56%	275,990
Dec 31, 2025	33.22	33.85	33.13	33.84	32.88	1.44%	283,259
Dec 30, 2025	33.39	33.89	33.33	33.36	32.42	-0.66%	143,670
Dec 29, 2025	33.38	33.65	33.01	33.58	32.63	0.30%	201,047
Dec 26, 2025	32.99	33.68	32.68	33.48	32.53	2.45%	196,704
Dec 24, 2025	32.60	32.83	32.32	32.68	31.76	0.25%	107,784
Dec 23, 2025	32.34	32.87	31.82	32.60	31.68	-3.15%	518,969
Dec 22, 2025	33.98	34.06	33.49	33.66	32.71	-0.77%	238,238
Dec 19, 2025	34.00	34.00	33.51	33.92	32.96	-0.67%	240,602
Dec 18, 2025	35.65	35.65	34.10	34.15	33.18	-3.99%	283,054
Dec 17, 2025	35.87	36.06	35.17	35.57	34.56	1.14%	138,019
Dec 16, 2025	35.58	35.61	34.97	35.17	34.18	-1.46%	251,202
Dec 15, 2025	35.60	35.82	35.41	35.69	34.68	-0.22%	105,976
Dec 12, 2025	36.23	36.31	35.60	35.77	34.76	-1.32%	151,771
Dec 11, 2025	36.20	36.32	35.69	36.25	35.23	1.34%	164,252
Dec 10, 2025	36.22	36.22	35.39	35.77	34.76	-1.02%	241,891
Dec 9, 2025	36.75	36.75	35.50	36.14	35.12	-1.66%	356,283
Dec 8, 2025	37.37	37.69	36.71	36.75	35.71	-0.86%	460,692
Dec 5, 2025	36.30	37.36	36.22	37.07	36.02	2.46%	363,824
Dec 4, 2025	36.35	36.35	35.88	36.18	35.16	-0.22%	142,858
Dec 3, 2025	36.62	37.10	36.03	36.26	35.23	0.25%	269,881
Dec 2, 2025	35.20	36.26	34.85	36.17	35.15	-0.99%	251,796
Dec 1, 2025	36.80	36.94	36.27	36.53	34.77	-0.84%	265,259
Nov 28, 2025	36.99	37.20	36.52	36.84	35.06	-0.57%	150,086
Nov 26, 2025	36.86	37.25	36.39	37.05	35.26	0.52%	404,210
Nov 25, 2025	36.31	37.18	36.02	36.86	35.08	-0.30%	394,721
Nov 24, 2025	37.45	37.45	35.96	36.97	35.19	-1.47%	537,907
Nov 21, 2025	36.90	37.53	36.24	37.52	35.71	2.01%	520,969
Nov 20, 2025	37.16	37.62	36.72	36.78	35.01	-0.62%	451,863
Nov 19, 2025	36.31	37.06	36.25	37.01	35.23	-6.59%	807,990
Nov 18, 2025	38.51	39.70	38.29	39.62	37.71	1.75%	363,333
Nov 17, 2025	38.41	39.01	38.09	38.94	37.06	1.33%	283,290
Nov 14, 2025	37.72	38.57	37.28	38.43	36.58	-1.46%	320,335
Nov 13, 2025	37.72	39.77	37.68	39.00	37.12	8.76%	718,200
Nov 12, 2025	35.47	35.92	35.39	35.86	34.13	1.73%	134,344
Nov 11, 2025	35.35	35.50	34.71	35.25	33.55	3.28%	169,507
Nov 10, 2025	33.67	34.28	33.60	34.13	32.48	1.82%	103,035
Nov 7, 2025	33.56	33.67	33.27	33.52	31.90	-0.12%	80,500
Nov 6, 2025	33.10	33.92	32.86	33.56	31.94	1.51%	144,277
Nov 5, 2025	33.41	33.55	32.92	33.06	31.47	-0.78%	95,716
Nov 4, 2025	33.04	33.46	32.64	33.32	31.71	-3.05%	274,285
Nov 3, 2025	34.49	34.80	33.66	34.37	32.71	-3.35%	265,442
Oct 31, 2025	34.34	35.60	33.99	35.56	33.85	3.98%	429,562
Oct 30, 2025	33.91	34.44	33.88	34.20	32.55	-0.26%	268,770
Oct 29, 2025	34.00	34.41	33.83	34.29	32.64	2.21%	304,931
Oct 28, 2025	33.52	33.84	33.10	33.55	31.93	0.75%	209,628
Oct 27, 2025	32.61	33.32	32.32	33.30	31.69	2.46%	124,929
Oct 24, 2025	32.55	33.29	32.06	32.50	30.93	-1.81%	237,907
Oct 23, 2025	32.43	33.14	32.32	33.10	31.50	2.80%	327,667
Oct 22, 2025	30.68	32.23	30.58	32.20	30.65	3.57%	173,512
Oct 21, 2025	31.00	31.22	30.67	31.09	29.59	-0.67%	99,021
Oct 20, 2025	31.11	31.80	31.11	31.30	29.79	1.52%	157,426
Oct 17, 2025	30.20	31.02	30.20	30.83	29.34	0.98%	98,886
Oct 16, 2025	30.26	30.93	30.26	30.53	29.06	2.42%	125,689
Oct 15, 2025	29.40	29.84	29.32	29.81	28.37	3.26%	107,746
Oct 14, 2025	28.44	29.13	28.10	28.87	27.48	-1.77%	157,636