Ecoener, S.A. (FRA:89W)
Germany
· Delayed Price · Currency is EUR 4.770
+0.040 (0.85%)
At close: Dec 4, 2025
Ecoener Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.48 | 4.74 | 4.48 | 4.74 | 4.74 | -0.63% | - |
| Dec 4, 2025 | 4.50 | 4.77 | 4.50 | 4.77 | 4.77 | 0.85% | - |
| Dec 3, 2025 | 4.42 | 4.73 | 4.42 | 4.73 | 4.73 | 1.07% | - |
| Dec 2, 2025 | 4.41 | 4.68 | 4.41 | 4.68 | 4.68 | 0.21% | - |
| Dec 1, 2025 | 4.41 | 4.67 | 4.41 | 4.67 | 4.67 | -5.66% | - |
| Nov 12, 2025 | 4.68 | 4.99 | 4.68 | 4.95 | 4.95 | - | 4,575 |
| Nov 11, 2025 | 4.55 | 4.95 | 4.55 | 4.95 | 4.95 | 2.06% | - |
| Nov 10, 2025 | 4.55 | 4.85 | 4.55 | 4.85 | 4.85 | 1.25% | - |
| Nov 7, 2025 | 4.42 | 4.79 | 4.42 | 4.79 | 4.79 | 1.48% | - |
| Nov 6, 2025 | 4.31 | 4.72 | 4.31 | 4.72 | 4.72 | 0.43% | - |
| Nov 5, 2025 | 4.38 | 4.70 | 4.38 | 4.70 | 4.70 | 1.95% | - |
| Nov 4, 2025 | 4.41 | 4.71 | 4.41 | 4.61 | 4.61 | -0.43% | - |
| Nov 3, 2025 | 4.37 | 4.67 | 4.37 | 4.63 | 4.63 | -0.64% | - |
| Oct 31, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Oct 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% | - |
| Oct 29, 2025 | 4.61 | 4.66 | 4.61 | 4.65 | 4.65 | - | - |
| Oct 28, 2025 | 4.57 | 4.65 | 4.57 | 4.65 | 4.65 | 0.65% | - |
| Oct 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Oct 24, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.66% | - |
| Oct 23, 2025 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | 0.22% | - |
| Oct 22, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 21, 2025 | 4.31 | 4.61 | 4.31 | 4.56 | 4.56 | -0.87% | - |
| Oct 20, 2025 | 4.34 | 4.60 | 4.34 | 4.60 | 4.60 | 0.22% | - |
| Oct 17, 2025 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | 1.55% | 50 |
| Oct 16, 2025 | 4.19 | 4.52 | 4.19 | 4.52 | 4.52 | -1.53% | - |
| Oct 15, 2025 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | -0.22% | - |
| Oct 14, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.22% | - |
| Oct 13, 2025 | 4.66 | 4.66 | 4.61 | 4.61 | 4.61 | -0.22% | - |
| Oct 10, 2025 | 4.57 | 4.62 | 4.57 | 4.62 | 4.62 | -0.86% | - |
| Oct 9, 2025 | 4.63 | 4.70 | 4.63 | 4.66 | 4.66 | 0.65% | - |
| Oct 8, 2025 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | 1.09% | - |
| Oct 7, 2025 | 4.61 | 4.61 | 4.58 | 4.58 | 4.58 | -0.65% | - |
| Oct 6, 2025 | 4.61 | 4.64 | 4.61 | 4.61 | 4.61 | - | - |
| Oct 3, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Oct 2, 2025 | 4.57 | 4.93 | 4.57 | 4.61 | 4.61 | - | 78 |
| Oct 1, 2025 | 4.67 | 4.67 | 4.61 | 4.61 | 4.61 | 0.44% | - |
| Sep 30, 2025 | 4.66 | 4.66 | 4.59 | 4.59 | 4.59 | -1.50% | - |
| Sep 29, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.06% | - |
| Sep 26, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Sep 25, 2025 | 4.58 | 4.71 | 4.58 | 4.71 | 4.71 | 1.07% | - |
| Sep 24, 2025 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | 1.97% | - |
| Sep 23, 2025 | 4.76 | 4.77 | 4.57 | 4.57 | 4.57 | -3.38% | - |
| Sep 22, 2025 | 4.78 | 4.78 | 4.73 | 4.73 | 4.73 | - | - |
| Sep 19, 2025 | 4.77 | 4.77 | 4.72 | 4.73 | 4.73 | -2.27% | - |
| Sep 18, 2025 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 1.68% | - |
| Sep 17, 2025 | 4.54 | 4.77 | 4.54 | 4.76 | 4.76 | -1.04% | - |
| Sep 16, 2025 | 4.51 | 4.82 | 4.51 | 4.81 | 4.81 | -0.21% | - |
| Sep 15, 2025 | 4.54 | 4.82 | 4.54 | 4.82 | 4.82 | 2.12% | - |
| Sep 12, 2025 | 4.54 | 4.77 | 4.54 | 4.72 | 4.72 | 1.29% | - |
| Sep 11, 2025 | 4.69 | 4.72 | 4.66 | 4.66 | 4.66 | -0.64% | - |