Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Italy
BIT
Ecosuntek SPA (ECK)
Ecosuntek SPA (ECK) Historical

ECK Ecosuntek SPA

17.45

-0.50 (-2.79%)

Apr 19 2024 - Closed

Delayed by 15 minutes

ECK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	17.45	-0.60	-3.32%	17.70	18.40	17.35	2,870
Apr 18 2024	18.05	-1.15	-5.99%	19.50	19.50	17.60	4,060
Apr 17 2024	19.20	0.00	0.00%	19.25	19.25	19.20	630
Apr 16 2024	19.20	-0.25	-1.29%	19.25	19.25	19.20	210
Apr 15 2024	19.45	-0.55	-2.75%	19.45	19.45	19.45	210
Apr 12 2024	20.00	0.00	0.00%	20.00	20.00	20.00	0.00
Apr 11 2024	20.00	-0.10	-0.50%	20.00	20.00	20.00	560
Apr 10 2024	20.10	0.90	4.69%	19.85	20.10	19.85	140
Apr 09 2024	19.20	-0.40	-2.04%	19.20	19.20	19.20	140
Apr 08 2024	19.60	-0.60	-2.97%	20.20	20.20	19.60	350
Apr 05 2024	20.20	-0.50	-2.42%	20.70	21.10	20.10	2,520
Apr 04 2024	20.70	1.20	6.15%	19.90	21.70	19.80	5,600
Apr 03 2024	19.50	0.50	2.63%	18.95	20.20	18.95	910
Apr 02 2024	19.00	-0.20	-1.04%	19.00	19.00	19.00	70
Mar 28 2024	19.20	0.00	0.00%	19.20	19.20	19.20	0.00
Mar 27 2024	19.20	-0.15	-0.78%	19.30	19.30	19.20	560
Mar 26 2024	19.35	-0.20	-1.02%	19.65	20.00	19.35	1,610
Mar 25 2024	19.55	-0.15	-0.76%	20.10	20.90	18.95	2,800
Mar 22 2024	19.70	0.30	1.55%	19.70	19.70	19.70	210
Mar 21 2024	19.40	-0.50	-2.51%	19.60	19.60	19.40	210
Mar 20 2024	19.90	0.10	0.51%	19.90	20.00	19.90	350
Mar 19 2024	19.80	-0.30	-1.49%	19.90	19.90	19.80	280
Mar 18 2024	20.10	0.15	0.75%	20.10	20.10	20.10	140
Mar 15 2024	19.95	-0.15	-0.75%	19.95	20.10	19.95	840
Mar 14 2024	20.10	0.00	0.00%	20.10	20.10	20.10	0.00
Mar 13 2024	20.10	0.00	0.00%	20.10	20.10	20.10	0.00
Mar 12 2024	20.10	-0.30	-1.47%	20.10	20.10	20.10	70
Mar 11 2024	20.40	-0.20	-0.97%	20.40	20.40	20.40	70
Mar 08 2024	20.60	-0.30	-1.44%	20.60	20.60	20.60	1,050
Mar 07 2024	20.90	-0.60	-2.79%	20.90	21.10	20.90	490
Mar 06 2024	21.50	0.10	0.47%	21.50	21.50	21.50	140
Mar 05 2024	21.40	0.10	0.47%	21.10	21.40	21.10	490
Mar 04 2024	21.30	-0.30	-1.39%	21.50	21.60	20.70	1,610
Mar 01 2024	21.60	-0.40	-1.82%	21.80	21.80	21.60	350
Feb 29 2024	22.00	0.00	0.00%	22.00	22.00	22.00	0.00
Feb 28 2024	22.00	-0.10	-0.45%	22.10	22.80	22.00	1,820
Feb 27 2024	22.10	0.60	2.79%	21.50	22.20	21.50	980
Feb 26 2024	21.50	-0.80	-3.59%	22.20	22.30	21.20	2,030
Feb 23 2024	22.30	-1.10	-4.70%	23.10	23.10	22.00	5,600
Feb 22 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0.00
Feb 21 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0.00
Feb 20 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0.00
Feb 19 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0.00
Feb 16 2024	23.40	0.00	0.00%	23.40	23.40	23.40	70
Feb 15 2024	23.40	0.40	1.74%	23.10	23.40	23.10	280
Feb 14 2024	23.00	0.00	0.00%	23.50	24.00	23.00	420
Feb 13 2024	23.00	-0.40	-1.71%	23.60	23.60	23.00	700
Feb 12 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0.00
Feb 09 2024	23.40	-0.50	-2.09%	23.90	24.50	23.30	1,470
Feb 08 2024	23.90	0.10	0.42%	23.80	24.10	23.60	1,680
Feb 07 2024	23.80	0.30	1.28%	23.60	24.00	23.60	4,130
Feb 06 2024	23.50	0.00	0.00%	22.90	23.50	22.70	2,030
Feb 05 2024	23.50	0.60	2.62%	23.20	23.80	22.70	1,330
Feb 02 2024	22.90	-0.40	-1.72%	23.10	23.10	22.90	910
Feb 01 2024	23.30	0.90	4.02%	22.40	23.30	22.00	3,360
Jan 31 2024	22.40	-0.50	-2.18%	22.80	24.10	22.40	3,500
Jan 30 2024	22.90	0.00	0.00%	23.00	23.10	22.90	560
Jan 29 2024	22.90	0.10	0.44%	23.00	23.00	22.10	2,590
Jan 26 2024	22.80	0.70	3.17%	21.80	22.80	21.80	6,930
Jan 25 2024	22.10	-0.10	-0.45%	22.40	24.30	21.90	16,450
Jan 24 2024	22.20	0.70	3.26%	21.40	22.30	21.40	7,840
Jan 23 2024	21.50	0.40	1.90%	21.20	21.50	21.20	560
Jan 22 2024	21.10	0.00	0.00%	21.10	21.10	21.10	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions