Ecosuntek S.p.A. ECK
MIL · Italy · Utilities
€3.62-0.12 (-3.21%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.74 | +1.63% | €3.74 | €3.86 | €3.70 | 58.15K |
| 2026-09-29 | €3.68 | +2.22% | €3.60 | €3.68 | €3.58 | 9.35K |
| 2026-09-28 | €3.60 | -1.64% | €3.70 | €3.74 | €3.60 | 9.11K |
| 2026-09-25 | €3.66 | +1.67% | €3.56 | €3.84 | €3.56 | 14.80K |
| 2026-09-24 | €3.60 | -1.10% | €3.64 | €3.64 | €3.60 | 1.74K |
| 2026-09-23 | €3.64 | -1.62% | €3.70 | €3.70 | €3.60 | 5.81K |
| 2026-09-22 | €3.70 | +1.09% | €3.66 | €3.70 | €3.54 | 23.37K |
| 2026-09-21 | €3.66 | -1.08% | €3.68 | €3.74 | €3.58 | 16.93K |
| 2026-09-18 | €3.70 | -1.60% | €3.76 | €3.76 | €3.66 | 10.78K |
| 2026-09-17 | €3.76 | -0.53% | €3.78 | €3.78 | €3.74 | 10.07K |
| 2026-09-16 | €3.78 | +1.61% | €3.76 | €3.86 | €3.70 | 27.21K |
| 2026-09-15 | €3.72 | -2.62% | €3.78 | €3.78 | €3.70 | 22.37K |
| 2026-09-14 | €3.82 | +2.14% | €3.80 | €3.88 | €3.76 | 51.56K |
| 2026-09-11 | €3.74 | +0.54% | €3.70 | €3.76 | €3.68 | 43.66K |
| 2026-09-10 | €3.72 | +1.09% | €3.74 | €3.74 | €3.62 | 28.91K |
| 2026-09-09 | €3.68 | -2.65% | €3.76 | €3.76 | €3.60 | 17.22K |
| 2026-09-08 | €3.78 | +2.72% | €3.72 | €3.80 | €3.54 | 53.24K |
| 2026-09-07 | €3.68 | +1.10% | €3.74 | €3.74 | €3.64 | 24.93K |
| 2026-09-04 | €3.64 | +1.11% | €3.64 | €3.70 | €3.60 | 34.04K |
| 2026-09-03 | €3.60 | +1.69% | €3.74 | €3.74 | €3.56 | 38.52K |
| 2026-09-02 | €3.54 | +0.57% | €3.48 | €3.56 | €3.42 | 13.94K |
| 2026-09-01 | €3.52 | -3.83% | €3.74 | €3.74 | €3.48 | 31.65K |
| 2026-08-31 | €3.66 | -2.66% | €3.88 | €3.88 | €3.60 | 20.43K |
| 2026-08-28 | €3.76 | -0.53% | €3.80 | €3.80 | €3.66 | 44.75K |
| 2026-08-27 | €3.78 | -2.58% | €3.96 | €4.04 | €3.68 | 52.85K |
| 2026-08-26 | €3.88 | +1.04% | €3.84 | €4.00 | €3.80 | 77.45K |
| 2026-08-25 | €3.84 | +0.52% | €3.92 | €4.16 | €3.72 | 478.72K |
| 2026-08-24 | €3.82 | +13.02% | €3.44 | €3.94 | €3.44 | 217.89K |
| 2026-08-21 | €3.38 | +5.63% | €3.22 | €3.44 | €3.10 | 84.18K |
| 2026-08-20 | €3.20 | -3.03% | €3.28 | €3.28 | €3.20 | 7.84K |
| 2026-08-19 | €3.30 | +1.23% | €3.30 | €3.30 | €3.30 | 10 |
| 2026-08-18 | €3.26 | -2.40% | €3.26 | €3.32 | €3.24 | 5.07K |
| 2026-08-17 | €3.34 | -1.76% | €3.42 | €3.42 | €3.34 | 3.02K |
| 2026-08-14 | €3.40 | 0.00% | €3.42 | €3.42 | €3.32 | 4.71K |
| 2026-08-13 | €3.40 | +1.80% | €3.36 | €3.42 | €3.30 | 11.97K |
| 2026-08-12 | €3.34 | +1.83% | €3.26 | €3.34 | €3.26 | 2.87K |
| 2026-08-11 | €3.28 | +4.46% | €3.16 | €3.28 | €3.16 | 5.45K |
| 2026-08-10 | €3.14 | -1.26% | €3.24 | €3.26 | €3.14 | 11.89K |
| 2026-08-07 | €3.18 | -1.24% | €3.18 | €3.24 | €3.18 | 2.18K |
| 2026-08-06 | €3.22 | -0.62% | €3.26 | €3.32 | €3.20 | 7.99K |
| 2026-08-05 | €3.24 | -2.41% | €3.30 | €3.32 | €3.24 | 5.29K |
| 2026-08-04 | €3.32 | +1.22% | €3.26 | €3.32 | €3.26 | 9.06K |
| 2026-08-03 | €3.28 | -0.61% | €3.28 | €3.32 | €3.24 | 17.14K |
| 2026-07-31 | €3.30 | 0.00% | €3.30 | €3.30 | €3.24 | 10.75K |
| 2026-07-30 | €3.30 | -2.37% | €3.30 | €3.30 | €3.24 | 5.97K |
| 2026-07-29 | €3.38 | +4.97% | €3.28 | €3.38 | €3.20 | 11.79K |
| 2026-07-28 | €3.22 | -2.42% | €3.28 | €3.30 | €3.20 | 5.00K |
| 2026-07-27 | €3.30 | -0.60% | €3.32 | €3.36 | €3.22 | 13.29K |
| 2026-07-24 | €3.32 | -2.35% | €3.32 | €3.40 | €3.30 | 9.31K |
| 2026-07-23 | €3.40 | 0.00% | €3.40 | €3.40 | €3.22 | 17.10K |
| 2026-07-22 | €3.40 | +6.25% | €3.52 | €3.52 | €3.26 | 15.40K |
| 2026-07-21 | €3.20 | 0.00% | €3.20 | €3.20 | €3.14 | 9.23K |
| 2026-07-20 | €3.20 | +1.27% | €3.18 | €3.20 | €3.18 | 1.58K |
| 2026-07-17 | €3.16 | -4.24% | €3.22 | €3.28 | €3.16 | 10.20K |
| 2026-07-16 | €3.30 | 0.00% | €3.22 | €3.30 | €3.22 | 4.86K |
| 2026-07-15 | €3.30 | -1.79% | €3.30 | €3.32 | €3.22 | 15.43K |
| 2026-07-14 | €3.36 | +2.44% | €3.32 | €3.36 | €3.30 | 8.54K |
| 2026-07-13 | €3.28 | -0.61% | €3.34 | €3.44 | €3.28 | 17.64K |
| 2026-07-10 | €3.30 | -2.94% | €3.40 | €3.42 | €3.28 | 20.66K |
| 2026-07-09 | €3.40 | +3.03% | €3.48 | €3.48 | €3.32 | 16.86K |
| 2026-07-08 | €3.30 | -5.71% | €3.36 | €3.44 | €3.30 | 6.76K |
| 2026-07-07 | €3.50 | 0.00% | €3.40 | €3.50 | €3.26 | 57.06K |
| 2026-07-06 | €3.50 | +3.55% | €3.14 | €3.50 | €3.14 | 13.32K |
| 2026-07-03 | €3.38 | +3.05% | €3.30 | €3.40 | €3.28 | 17.92K |
| 2026-07-02 | €3.28 | +2.50% | €3.10 | €3.28 | €3.10 | 8.14K |
| 2026-07-01 | €3.20 | -3.03% | €3.30 | €3.30 | €3.14 | 19.40K |
| 2026-06-30 | €3.30 | -1.20% | €3.32 | €3.38 | €3.26 | 7.25K |
| 2026-06-29 | €3.34 | -0.60% | €3.40 | €3.40 | €3.28 | 10.95K |
| 2026-06-26 | €3.36 | 0.00% | €3.36 | €3.38 | €3.30 | 12.55K |
| 2026-06-25 | €3.36 | +2.44% | €3.30 | €3.36 | €3.28 | 7.48K |
| 2026-06-24 | €3.28 | -3.53% | €3.40 | €3.40 | €3.24 | 19.08K |
| 2026-06-23 | €3.40 | +0.59% | €3.38 | €3.40 | €3.22 | 19.71K |
| 2026-06-22 | €3.38 | +2.42% | €3.30 | €3.38 | €3.24 | 15.14K |
| 2026-06-19 | €3.30 | +3.77% | €3.10 | €3.30 | €3.10 | 28.71K |
| 2026-06-18 | €3.18 | +1.92% | €3.04 | €3.20 | €3.04 | 5.43K |
| 2026-06-17 | €3.12 | 0.00% | €3.12 | €3.12 | €3.12 | 0 |
| 2026-06-16 | €3.12 | +3.31% | €3.14 | €3.14 | €3.00 | 19.16K |
| 2026-06-15 | €3.02 | +0.67% | €3.08 | €3.10 | €3.02 | 4.18K |
| 2026-06-12 | €3.00 | -5.66% | €3.10 | €3.14 | €2.94 | 35.49K |
| 2026-06-11 | €3.18 | -3.64% | €3.28 | €3.28 | €3.00 | 41.26K |
| 2026-06-10 | €3.30 | 0.00% | €3.42 | €3.42 | €3.22 | 23.63K |
| 2026-06-09 | €3.30 | +1.85% | €3.26 | €3.30 | €3.18 | 6.79K |
| 2026-06-08 | €3.24 | 0.00% | €3.28 | €3.28 | €3.12 | 14.48K |
| 2026-06-05 | €3.24 | -1.82% | €3.22 | €3.28 | €3.20 | 4.72K |
| 2026-06-04 | €3.30 | -1.20% | €3.24 | €3.36 | €3.20 | 12.61K |
| 2026-06-03 | €3.34 | +7.74% | €3.16 | €3.36 | €3.12 | 27.94K |
| 2026-06-02 | €3.10 | -6.06% | €3.32 | €3.32 | €3.00 | 74.73K |
| 2026-06-01 | €3.30 | -0.60% | €3.34 | €3.34 | €3.22 | 11.84K |
| 2026-05-29 | €3.32 | +4.40% | €3.28 | €3.42 | €3.28 | 36.38K |
| 2026-05-28 | €3.18 | -6.47% | €3.40 | €3.46 | €3.18 | 44.97K |