Encavis AG (ECV.DE)
XETRA: ECV.DE
· Real-Time Price · USD
17.53
0.07 (0.40%)
At close: Jan 31, 2025, 5:29 PM
ECV.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 17.44 | 18.16 | 17.35 | 17.53 | n/a | 0.40% | 87,754 |
| Jan 30, 2025 | 17.44 | 17.49 | 17.44 | 17.46 | n/a | 0.06% | 64,829 |
| Jan 29, 2025 | 17.44 | 17.47 | 17.44 | 17.45 | n/a | 0.00% | 75,438 |
| Jan 28, 2025 | 17.45 | 17.50 | 17.43 | 17.45 | n/a | -0.06% | 670,845 |
| Jan 27, 2025 | 17.45 | 17.54 | 17.44 | 17.46 | n/a | 0.06% | 97,459 |
| Jan 24, 2025 | 17.45 | 17.46 | 17.45 | 17.45 | n/a | 0.00% | 17,716 |
| Jan 23, 2025 | 17.46 | 17.46 | 17.45 | 17.45 | n/a | 0.00% | 14,554 |
| Jan 22, 2025 | 17.45 | 17.45 | 17.44 | 17.45 | n/a | 0.00% | 37,017 |
| Jan 21, 2025 | 17.44 | 17.46 | 17.44 | 17.45 | n/a | 0.06% | 29,819 |
| Jan 20, 2025 | 17.44 | 17.47 | 17.44 | 17.44 | n/a | 0.00% | 36,480 |
| Jan 17, 2025 | 17.45 | 17.45 | 17.44 | 17.44 | n/a | 0.00% | 28,804 |
| Jan 16, 2025 | 17.44 | 17.46 | 17.44 | 17.44 | n/a | 0.00% | 19,251 |
| Jan 15, 2025 | 17.44 | 17.46 | 17.44 | 17.44 | n/a | 0.00% | 42,641 |
| Jan 14, 2025 | 17.41 | 17.44 | 17.41 | 17.44 | n/a | 0.17% | 228,260 |
| Jan 13, 2025 | 17.41 | 17.43 | 17.41 | 17.41 | n/a | -0.06% | 22,508 |
| Jan 10, 2025 | 17.41 | 17.43 | 17.40 | 17.42 | n/a | 0.06% | 59,537 |
| Jan 9, 2025 | 17.40 | 17.42 | 17.40 | 17.41 | n/a | 0.06% | 52,931 |
| Jan 8, 2025 | 17.40 | 17.42 | 17.40 | 17.40 | n/a | 0.00% | 29,042 |
| Jan 7, 2025 | 17.39 | 17.41 | 17.39 | 17.40 | n/a | 0.00% | 22,177 |
| Jan 6, 2025 | 17.42 | 17.44 | 17.40 | 17.40 | n/a | -0.17% | 102,884 |