ecotel communication ag (E4C.DE)
XETRA: E4C.DE
· Real-Time Price · USD
12.30
0.00 (0.00%)
At close: Apr 16, 2025, 2:47 PM
E4C.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | n/a | 0.00% | 1,057 |
| Apr 16, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | n/a | 1.65% | 1,057 |
| Apr 15, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | n/a | 0.00% | 8 |
| Apr 14, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | n/a | 0.83% | 39 |
| Apr 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | n/a | 0.00% | 0 |
| Apr 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | n/a | 1.69% | 11 |
| Apr 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | n/a | -1.67% | 11 |
| Apr 8, 2025 | 11.90 | 12.20 | 11.90 | 12.00 | n/a | 4.35% | 801 |
| Apr 7, 2025 | 11.80 | 13.00 | 11.50 | 11.50 | n/a | -7.26% | 290 |
| Apr 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | n/a | 0.40% | 122 |
| Apr 3, 2025 | 12.00 | 12.35 | 12.00 | 12.35 | n/a | -4.63% | 574 |
| Apr 2, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | n/a | -0.77% | 295 |
| Apr 1, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | n/a | 0.77% | 295 |
| Mar 31, 2025 | 12.85 | 12.95 | 12.85 | 12.95 | n/a | -0.38% | 295 |
| Mar 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | n/a | 0.00% | 558 |
| Mar 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | n/a | 0.00% | 558 |
| Mar 26, 2025 | 12.75 | 13.35 | 12.75 | 13.00 | n/a | 0.00% | 558 |
| Mar 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | n/a | 0.00% | 1,197 |
| Mar 24, 2025 | 13.75 | 13.75 | 13.00 | 13.00 | n/a | -6.14% | 1,197 |
| Mar 21, 2025 | 13.30 | 14.00 | 13.30 | 13.85 | n/a | 3.36% | 460 |