ecotel communication ag (E4C.DE)
13.20
0.15 (1.15%)
At close: Mar 12, 2025, 3:59 PM
E4C.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 13.10 | 13.20 | 13.05 | 13.05 | 0.00 | 0.00% | 103 |
| Mar 10, 2025 | 12.75 | 13.05 | 12.75 | 13.05 | 0.00 | 0.00% | 10 |
| Mar 7, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 0.00 | 0.00% | 500 |
| Mar 6, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 0.15 | 1.16% | 500 |
| Mar 5, 2025 | 13.05 | 13.05 | 12.50 | 12.90 | 0.05 | 0.39% | 1,117 |
| Mar 4, 2025 | 12.95 | 12.95 | 12.70 | 12.85 | -0.10 | -0.77% | 70 |
| Mar 3, 2025 | 13.00 | 13.00 | 12.80 | 12.95 | -0.20 | -1.52% | 502 |
| Feb 28, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 0.00 | 0.00% | 8 |
| Feb 27, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 0.00 | 0.00% | 55 |
| Feb 26, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 0.00 | 0.00% | 55 |
| Feb 25, 2025 | 13.30 | 13.30 | 13.15 | 13.15 | -0.10 | -0.75% | 1 |
| Feb 24, 2025 | 13.20 | 13.25 | 13.20 | 13.25 | -0.15 | -1.12% | 120 |
| Feb 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 0.10 | 0.75% | 200 |
| Feb 20, 2025 | 13.15 | 13.45 | 13.15 | 13.30 | -0.05 | -0.37% | 200 |
| Feb 19, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 0.00 | 0.00% | 970 |
| Feb 18, 2025 | 13.55 | 13.65 | 13.35 | 13.35 | -0.30 | -2.20% | 970 |
| Feb 17, 2025 | 13.60 | 13.65 | 13.60 | 13.65 | 0.00 | 0.00% | 200 |
| Feb 14, 2025 | 13.55 | 13.65 | 13.55 | 13.65 | -0.15 | -1.09% | 136 |
| Feb 13, 2025 | 13.80 | 13.80 | 13.65 | 13.80 | 0.05 | 0.36% | 480 |
| Feb 12, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 0.00 | 0.00% | 140 |
| Feb 11, 2025 | 13.70 | 13.75 | 13.70 | 13.75 | -0.15 | -1.08% | 140 |
| Feb 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00 | 0.00% | 170 |
| Feb 7, 2025 | 13.95 | 13.95 | 13.90 | 13.90 | 0.15 | 1.09% | 170 |
| Feb 6, 2025 | 13.80 | 13.80 | 13.75 | 13.75 | -0.30 | -2.14% | 150 |
| Feb 5, 2025 | 14.20 | 14.20 | 14.05 | 14.05 | -0.05 | -0.35% | 565 |
| Feb 4, 2025 | 13.75 | 14.20 | 13.75 | 14.10 | 0.15 | 1.08% | 1,386 |
| Feb 3, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | -0.10 | -0.71% | 200 |
| Jan 31, 2025 | 13.95 | 14.05 | 13.95 | 14.05 | 0.05 | 0.36% | 100 |
| Jan 30, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | -0.10 | -0.71% | 364 |
| Jan 29, 2025 | 14.10 | 14.15 | 14.10 | 14.10 | 0.05 | 0.36% | 200 |
| Jan 28, 2025 | 14.10 | 14.20 | 14.05 | 14.05 | -0.25 | -1.75% | 465 |
| Jan 27, 2025 | 13.80 | 14.35 | 13.80 | 14.30 | 0.55 | 4.00% | 1,447 |
| Jan 24, 2025 | 13.55 | 13.75 | 13.55 | 13.75 | -0.05 | -0.36% | 90 |
| Jan 23, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 0.20 | 1.47% | 235 |
| Jan 22, 2025 | 13.80 | 13.80 | 13.55 | 13.60 | -0.25 | -1.81% | 2,327 |
| Jan 21, 2025 | 13.70 | 14.10 | 13.70 | 13.85 | -0.25 | -1.77% | 1,184 |
| Jan 20, 2025 | 14.05 | 14.10 | 14.05 | 14.10 | 0.05 | 0.36% | 2 |
| Jan 17, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 0.05 | 0.36% | 10 |
| Jan 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 15 |
| Jan 15, 2025 | 13.95 | 14.00 | 13.95 | 14.00 | 0.10 | 0.72% | 100 |
| Jan 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 0.15 | 1.09% | 1,310 |
| Jan 13, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 0.00 | 0.00% | 1,310 |
| Jan 10, 2025 | 13.65 | 13.75 | 13.55 | 13.75 | 0.20 | 1.48% | 1,310 |
| Jan 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 0.00 | 0.00% | 341 |
| Jan 8, 2025 | 13.45 | 13.55 | 13.45 | 13.55 | 0.30 | 2.26% | 341 |
| Jan 7, 2025 | 13.35 | 13.35 | 13.05 | 13.25 | -0.35 | -2.57% | 700 |
| Jan 6, 2025 | 13.75 | 13.75 | 13.60 | 13.60 | 0.00 | 0.00% | 207 |
| Jan 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 0.00 | 0.00% | 19 |
| Jan 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 0.20 | 1.49% | 19 |
| Dec 30, 2024 | 13.40 | 13.60 | 13.25 | 13.40 | -0.20 | -1.47% | 1,636 |