Eurocastle Investment Limited (AMS:ECT)
Netherlands
· Delayed Price · Currency is EUR 9.30
0.00 (0.00%)
Sep 29, 2025, 9:52 AM CET
Eurocastle Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | 260 |
| Sep 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | 9 |
| Sep 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 15, 2025 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -8.00% | 390 |
| Sep 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 9, 2025 | 9.60 | 10.00 | 8.80 | 10.00 | 10.00 | 3.63% | 4,687 |
| Sep 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 5 |
| Sep 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 200 |
| Sep 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 29, 2025 | 10.90 | 10.90 | 9.65 | 9.65 | 9.65 | - | 230 |
| Aug 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 10 |
| Aug 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 3 |
| Aug 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | 21 |
| Aug 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 6, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 10.00% | 4,194 |
| Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 1, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -5.26% | 335 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 68 |
| Jul 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 4 |
| Jul 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 156 |