ECO Historical Prices

Summary

Key Stock Metrics

17.91

(April 7, 2025)

52-Week Low

35.92

(November 12, 2025)

52-Week High

63.37

(December 14, 2023)

All-Time High

35.86

(November 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-03-30 6.87 6.87 6.87 6.87 200
2020-04-16 6.20 6.20 6.20 6.20 475
2020-08-17 7.70 7.70 7.70 7.70 790
2020-08-24 6.40 6.40 6.40 6.40 985
2020-09-21 6.15 6.15 6.13 6.13 7321
2020-09-22 6.05 6.11 6.03 6.13 2679
2020-10-12 0.00 0.00 0.00 6.13 1
2021-04-07 8.80 8.80 8.80 8.80 1000
2021-08-13 8.28 8.28 8.28 8.28 790
2021-12-03 8.10 8.10 8.10 8.10 475
2022-01-14 8.67 8.67 8.67 8.67 500
2022-04-07 11.00 11.00 11.00 11.00 500
2023-01-09 16.50 16.60 16.50 16.60 1450
2023-01-17 17.48 17.48 17.48 17.48 180
2023-02-08 18.70 18.70 18.70 18.70 180
2023-03-02 24.70 24.70 20.00 20.00 270
2023-03-27 26.65 26.65 26.65 26.65 100
2023-03-28 24.85 24.85 24.85 24.85 220
2023-03-30 22.73 22.73 22.73 22.73 310
2023-05-03 20.00 20.00 20.00 20.00 301
2023-06-05 20.52 20.52 20.52 20.52 110
2023-06-07 20.22 20.22 20.22 20.22 100
2023-06-08 20.52 20.52 20.52 20.52 106
2023-06-12 21.00 21.00 21.00 21.00 100
2023-06-23 22.10 22.10 22.10 22.10 2000
2023-07-03 20.70 20.70 20.70 20.70 100
2023-07-07 22.55 22.55 22.55 22.55 100
2023-08-14 26.00 26.00 25.75 25.75 6060
2023-08-15 25.25 25.25 23.00 25.25 2100
2023-08-16 25.25 25.25 25.25 25.25 2140
2023-08-18 24.50 24.50 24.50 24.50 200
2023-08-22 25.08 25.08 25.08 25.08 100
2023-08-23 24.25 24.25 23.83 24.20 2700
2023-08-28 25.50 25.50 25.50 25.50 100
2023-08-29 25.22 25.22 25.20 25.20 200
2023-08-30 25.20 25.20 25.20 25.20 100
2023-08-31 25.50 25.51 25.20 25.20 570
2023-09-01 23.97 23.97 23.97 23.97 100
2023-09-05 22.55 22.55 22.55 22.55 1000
2023-09-06 22.50 22.50 22.50 22.50 1010
2023-09-07 22.48 22.48 22.48 22.48 600
2023-09-08 22.00 22.50 22.00 22.50 2030
2023-09-11 22.20 23.02 22.20 23.02 4225
2023-09-18 22.96 23.56 22.96 23.56 4000
2023-09-22 25.65 25.87 25.65 25.87 310
2023-09-27 25.99 26.11 25.99 26.11 1200
2023-09-28 25.92 25.92 25.92 25.92 100
2023-10-09 24.00 24.00 24.00 24.00 100
2023-10-16 26.40 27.49 26.40 27.49 5200
2023-10-30 29.04 29.04 29.04 29.04 360
2023-11-03 29.37 30.51 29.37 30.51 1000
2023-11-08 29.90 29.90 29.62 29.62 2500
2023-11-09 27.87 27.87 26.19 26.80 5140
2023-11-10 26.95 27.10 26.95 27.10 2410
2023-11-13 27.13 27.13 27.13 27.13 150
2023-11-14 26.50 26.50 26.00 26.10 661
2023-11-16 26.30 26.30 25.73 25.73 590
2023-11-20 26.36 26.36 26.36 26.36 325
2023-11-28 24.73 26.43 24.73 26.43 1100
2023-11-30 24.10 24.15 24.00 24.10 765
2023-12-08 27.14 27.21 27.14 27.21 333
2023-12-11 56.57 56.77 55.88 56.31 0
2023-12-12 56.31 56.31 54.26 54.87 0
2023-12-13 54.87 58.53 54.25 58.49 0
2023-12-14 58.49 63.37 58.49 61.71 0
2023-12-15 62.52 63.25 61.36 61.71 0
2023-12-18 61.71 62.20 60.37 60.67 0
2023-12-19 60.67 62.94 60.67 26.90 36729
2023-12-20 27.13 27.47 26.69 26.74 51653
2023-12-21 27.46 27.97 27.40 27.94 19458
2023-12-22 28.23 32.46 28.19 29.27 40626
2023-12-26 29.40 29.40 28.03 28.58 28538
2023-12-27 27.68 27.91 27.46 27.55 48859
2023-12-28 27.00 27.12 26.88 27.01 41830
2023-12-29 26.75 26.92 26.51 26.80 12713
2024-01-02 27.20 27.69 27.20 27.50 40576
2024-01-03 27.36 28.65 27.20 28.27 76439
2024-01-04 28.61 28.84 28.37 28.48 37155
2024-01-05 27.74 29.31 27.74 29.05 65370
2024-01-08 28.18 28.43 27.99 28.33 49459
2024-01-09 28.57 28.87 27.75 28.47 40733
2024-01-10 28.02 28.17 27.72 27.98 49088
2024-01-11 27.07 27.40 26.55 27.00 109725
2024-01-12 28.20 28.86 28.11 28.32 35453
2024-01-16 29.14 29.37 28.79 29.00 46611
2024-01-17 28.57 29.00 28.41 28.85 33263
2024-01-18 29.02 29.02 28.36 28.56 31763
2024-01-19 28.49 28.49 28.02 28.34 46690
2024-01-22 28.10 28.25 27.70 27.72 25966
2024-01-23 27.44 28.25 27.08 28.23 68698
2024-01-24 28.50 29.29 28.50 29.04 65614
2024-01-25 28.65 28.72 28.25 28.52 61266
2024-01-26 28.28 30.04 28.17 29.72 68825
2024-01-29 29.60 29.61 28.88 29.29 39919
2024-01-30 29.14 30.05 29.14 30.05 29396
2024-01-31 29.95 29.97 29.32 29.53 22656
2024-02-01 29.90 30.20 27.76 28.90 103346
2024-02-02 28.10 28.60 28.05 28.23 78479
2024-02-05 28.22 28.22 27.77 28.00 32656
2024-02-06 27.85 28.37 27.74 27.79 35078
2024-02-07 27.51 28.21 27.48 28.08 34438
2024-02-08 28.00 28.47 27.73 28.47 35305
2024-02-09 27.77 28.30 27.77 27.92 33467
2024-02-12 28.65 29.05 28.60 28.96 21760
2024-02-13 28.76 28.76 28.09 28.52 49080
2024-02-14 29.05 29.86 28.76 29.28 62265
2024-02-15 28.50 29.72 28.45 29.65 88102
2024-02-16 29.95 30.28 29.88 30.17 42886
2024-02-20 30.50 30.51 29.91 30.07 34441
2024-02-21 29.62 30.59 29.32 29.76 54651
2024-02-22 28.81 29.62 28.61 29.29 40121
2024-02-23 28.70 29.38 28.41 29.20 48709
2024-02-26 29.35 31.26 29.35 31.22 138029
2024-02-27 30.00 30.45 29.74 30.27 272110
2024-02-28 30.19 30.64 30.03 30.15 53751
2024-02-29 29.69 30.31 29.11 29.23 121994
2024-03-01 29.78 29.89 29.06 29.63 85371
2024-03-04 29.60 29.63 28.99 29.62 59342
2024-03-05 30.03 30.54 29.93 30.06 66841
2024-03-06 30.06 30.64 30.06 30.30 37651
2024-03-07 30.29 30.61 30.06 29.63 59638
2024-03-08 29.61 29.61 28.85 29.00 63897
2024-03-11 29.35 29.35 28.95 28.95 21339
2024-03-12 28.95 28.95 28.34 28.60 49783
2024-03-13 29.20 29.45 29.07 29.09 33248
2024-03-14 29.54 30.19 29.22 30.18 45311
2024-03-15 30.84 31.53 30.61 31.34 169018
2024-03-18 31.07 31.19 30.66 31.05 72756
2024-03-19 30.59 30.76 30.12 30.22 53448
2024-03-20 30.02 30.11 29.50 29.98 46186
2024-03-21 30.01 30.55 29.98 30.41 37097
2024-03-22 30.00 30.09 29.83 29.89 26835
2024-03-25 29.93 30.24 29.91 30.02 14338
2024-03-26 29.94 29.94 29.65 29.84 35679
2024-03-27 30.03 30.17 29.95 30.05 15529
2024-03-28 30.25 30.25 29.97 29.99 10093
2024-04-01 30.17 30.70 30.10 30.10 104233
2024-04-02 30.36 30.39 30.03 30.36 43021
2024-04-03 30.62 31.39 30.62 31.38 38650
2024-04-04 31.16 31.41 30.71 30.71 34084
2024-04-05 31.00 31.51 30.82 31.18 37570
2024-04-08 31.00 31.08 30.53 30.62 55757
2024-04-09 30.68 30.82 30.40 30.44 21626
2024-04-10 29.80 30.78 29.69 30.70 56128
2024-04-11 31.43 31.86 31.39 31.86 58802
2024-04-12 32.00 32.14 30.78 30.91 76727
2024-04-15 31.10 31.13 30.42 30.48 48325
2024-04-16 30.73 30.80 30.26 30.56 31002
2024-04-17 30.97 31.14 30.50 30.60 19555
2024-04-18 30.79 30.79 29.89 30.07 38708
2024-04-19 30.00 30.65 30.00 30.55 20999
2024-04-22 29.92 30.35 29.70 30.35 26561
2024-04-23 30.29 30.66 30.14 30.39 21837
2024-04-24 30.41 30.45 30.07 30.39 13671
2024-04-25 30.00 30.81 29.87 30.80 18989
2024-04-26 31.16 31.48 30.79 31.41 57689
2024-04-29 31.56 31.56 30.90 31.51 29803
2024-04-30 31.24 31.74 31.19 31.31 24413
2024-05-01 31.46 31.46 30.39 30.64 15694
2024-05-02 30.78 31.29 30.53 31.10 25802
2024-05-03 31.87 32.08 31.63 31.88 28380
2024-05-06 31.97 32.20 31.75 32.15 29445
2024-05-07 31.67 32.31 31.67 32.24 37274
2024-05-08 32.01 32.90 31.90 32.63 43628
2024-05-09 32.85 33.59 32.84 33.31 44319
2024-05-10 33.43 33.69 33.01 33.08 53315
2024-05-13 33.15 33.81 33.15 33.68 26399
2024-05-14 33.72 34.49 33.08 33.86 68895
2024-05-15 33.86 34.79 33.20 34.43 44684
2024-05-16 35.21 35.29 34.25 34.89 66318
2024-05-17 35.50 35.50 34.84 34.93 37296
2024-05-20 35.14 36.46 35.00 35.94 63468
2024-05-21 35.84 36.22 35.59 36.13 47884
2024-05-22 35.60 35.82 35.06 35.55 60685
2024-05-23 35.86 36.07 34.51 35.04 53426
2024-05-24 35.45 36.25 35.45 36.04 40576
2024-05-28 36.35 36.38 35.67 36.35 37450
2024-05-29 35.89 35.94 35.51 35.75 33958
2024-05-30 35.78 35.92 35.42 35.76 29944
2024-05-31 35.76 36.14 35.55 36.14 26418
2024-06-03 36.37 36.69 35.78 36.24 54554
2024-06-04 35.43 35.66 34.70 33.70 65990
2024-06-05 33.70 34.20 33.70 33.90 46093
2024-06-06 33.99 34.05 32.97 33.26 49832
2024-06-07 33.10 33.84 33.08 33.65 35063
2024-06-10 33.32 34.01 33.21 33.60 29442
2024-06-11 32.41 32.78 32.00 32.71 71548
2024-06-12 33.02 33.04 32.59 32.73 24552
2024-06-13 31.67 31.79 31.14 31.30 80780
2024-06-14 30.74 30.84 29.94 30.15 137733
2024-06-17 30.32 30.66 30.11 30.20 59744
2024-06-18 30.20 31.17 30.20 31.12 43145
2024-06-20 31.24 32.43 31.15 31.88 72689
2024-06-21 32.34 32.47 31.93 32.36 50697
2024-06-24 32.60 32.63 31.82 32.18 62315
2024-06-25 31.89 31.93 31.28 31.42 33385
2024-06-26 31.33 32.14 31.33 32.11 34208
2024-06-27 32.43 32.43 31.94 31.99 17571
2024-06-28 32.17 32.26 31.85 32.14 22888
2024-07-01 31.49 31.49 30.98 31.20 68221
2024-07-02 31.20 32.04 31.20 31.92 35422
2024-07-03 31.99 32.31 31.79 32.27 12811
2024-07-05 31.59 31.59 31.05 31.17 65381
2024-07-08 30.94 30.94 30.26 30.49 79712
2024-07-09 30.30 30.54 30.05 30.46 64712
2024-07-10 30.30 30.69 30.10 30.68 37055
2024-07-11 30.00 30.30 29.90 30.25 112635
2024-07-12 30.02 30.17 29.73 30.11 68146
2024-07-15 29.82 30.59 29.59 30.48 55555
2024-07-16 30.51 31.00 30.24 30.98 33668
2024-07-17 30.90 31.05 30.51 30.60 36336
2024-07-18 30.51 30.51 29.85 30.03 53396
2024-07-19 30.07 30.49 30.02 30.43 29064
2024-07-22 30.62 32.11 30.62 32.00 67534
2024-07-23 31.87 32.62 31.49 32.47 100631
2024-07-24 32.25 32.25 31.32 31.52 93899
2024-07-25 31.18 31.32 30.80 31.11 80466
2024-07-26 31.25 31.25 30.83 31.16 35147
2024-07-29 31.25 31.87 31.25 31.78 39312
2024-07-30 31.29 32.10 31.23 31.89 56832
2024-07-31 32.15 32.63 32.05 32.49 58421
2024-08-01 32.37 32.37 31.44 31.63 54455
2024-08-02 29.85 30.18 29.31 29.40 166868
2024-08-05 28.00 29.25 27.75 29.01 72782
2024-08-06 28.74 29.60 28.59 29.40 53770
2024-08-07 29.74 30.16 29.35 29.35 55391
2024-08-08 29.56 29.69 29.21 29.62 32766
2024-08-09 30.02 30.89 29.61 30.47 124871
2024-08-12 30.06 30.80 29.82 30.49 86789
2024-08-13 30.24 30.38 29.78 30.26 77499
2024-08-14 30.19 30.68 30.08 30.50 55914
2024-08-15 30.75 31.69 30.75 31.52 66304
2024-08-16 31.37 31.71 31.22 31.58 82303
2024-08-19 31.50 32.04 31.08 31.49 123148
2024-08-20 31.24 31.33 30.82 29.86 105124
2024-08-21 30.10 30.61 29.96 30.37 94011
2024-08-22 30.31 30.52 29.96 29.98 53385
2024-08-23 29.95 30.54 29.89 30.41 40778
2024-08-26 30.60 31.49 30.51 30.99 122828
2024-08-27 30.68 31.00 30.41 30.74 86331
2024-08-28 30.66 30.66 30.10 30.10 84329
2024-08-29 30.33 30.79 30.21 30.71 30633
2024-08-30 31.05 31.72 31.05 31.46 84705
2024-09-03 30.68 30.68 30.00 30.25 123171
2024-09-04 29.86 30.60 29.76 30.01 54191
2024-09-05 29.65 30.10 29.60 29.96 65067
2024-09-06 30.09 30.37 30.00 30.17 30691
2024-09-09 29.43 30.30 29.37 29.92 112749
2024-09-10 30.32 30.32 29.46 29.68 48973
2024-09-11 29.71 30.22 29.63 29.99 68445
2024-09-12 31.63 32.00 31.36 31.85 385592
2024-09-13 31.97 32.68 31.83 32.36 193600
2024-09-16 33.03 33.41 32.87 33.32 143689
2024-09-17 33.01 33.56 32.91 33.28 88873
2024-09-18 33.44 33.92 33.01 33.08 138311
2024-09-19 34.18 34.18 33.70 34.05 151885
2024-09-20 32.96 33.02 32.42 32.70 123873
2024-09-23 32.23 33.20 32.08 33.06 136299
2024-09-24 33.25 33.66 33.17 33.58 90489
2024-09-25 32.51 32.68 32.23 32.29 162054
2024-09-26 32.70 33.44 32.70 33.37 133020
2024-09-27 33.13 33.42 33.00 33.06 81125
2024-09-30 33.01 33.09 32.43 32.63 90058
2024-10-01 32.40 33.39 32.30 33.10 82285
2024-10-02 34.22 34.22 33.72 34.12 90520
2024-10-03 34.50 35.07 34.31 34.99 108559
2024-10-04 34.91 34.91 34.29 34.45 46414
2024-10-07 35.11 35.64 34.94 35.63 106027
2024-10-08 34.89 34.89 34.44 34.67 55816
2024-10-09 34.22 34.55 34.05 34.18 57885
2024-10-10 34.30 34.97 34.25 34.80 32215
2024-10-11 34.64 34.70 34.23 34.51 68744
2024-10-14 33.79 34.09 33.17 33.20 91500
2024-10-15 32.52 32.63 32.00 32.01 102584
2024-10-16 32.20 32.46 32.14 32.22 41343
2024-10-17 31.96 32.26 31.82 31.98 67346
2024-10-18 32.00 32.17 31.84 31.94 46333
2024-10-21 32.25 32.25 31.53 31.53 39427
2024-10-22 31.50 31.51 30.89 30.93 68758
2024-10-23 29.96 30.35 29.55 29.70 215768
2024-10-24 29.19 29.27 28.60 29.00 187722
2024-10-25 28.80 29.19 28.74 29.00 133892
2024-10-28 28.45 28.60 27.82 27.98 235848
2024-10-29 28.94 29.15 28.41 28.59 136424
2024-10-30 27.51 27.98 26.84 26.84 360939
2024-10-31 26.51 26.95 26.21 26.51 190111
2024-11-01 26.70 26.95 26.18 26.18 117032
2024-11-04 25.85 26.03 25.56 25.61 158567
2024-11-05 25.69 25.97 25.16 25.22 90032
2024-11-06 24.50 25.51 24.50 25.41 160181
2024-11-07 25.54 26.28 25.54 25.82 115080
2024-11-08 24.55 24.92 23.43 23.71 530186
2024-11-11 23.43 23.62 23.10 23.30 235864
2024-11-12 23.14 23.30 22.80 22.90 370616
2024-11-13 23.49 24.02 23.40 23.97 267033
2024-11-14 24.40 24.87 24.20 24.20 150318
2024-11-15 24.31 24.37 23.63 23.21 156134
2024-11-18 23.90 24.50 23.90 24.03 169220
2024-11-19 24.44 24.56 24.12 24.56 130588
2024-11-20 24.56 24.73 24.01 24.07 107963
2024-11-21 23.79 24.14 23.11 23.33 213556
2024-11-22 23.13 23.73 23.01 23.58 164694
2024-11-25 23.38 23.41 22.80 22.99 178040
2024-11-26 22.99 22.99 22.04 22.04 176735
2024-11-27 21.30 22.11 20.95 22.08 250831
2024-11-29 21.74 22.39 21.72 22.18 180156
2024-12-02 21.86 22.07 21.38 21.41 218750
2024-12-03 21.37 23.19 21.33 22.87 415789
2024-12-04 22.75 22.85 22.06 22.11 236499
2024-12-05 21.96 22.49 21.64 21.79 185820
2024-12-06 21.85 21.85 21.20 21.32 160641
2024-12-09 21.58 21.61 21.01 21.02 160273
2024-12-10 21.12 21.32 20.84 20.85 128460
2024-12-11 20.71 20.75 19.91 19.95 348632
2024-12-12 19.55 19.85 18.99 19.19 349907
2024-12-13 19.41 20.00 19.32 19.97 285077
2024-12-16 19.59 19.65 19.13 19.35 212872
2024-12-17 19.03 19.21 18.79 19.00 179484
2024-12-18 19.07 19.77 19.07 19.23 176810
2024-12-19 19.45 19.91 19.10 19.15 260025
2024-12-20 18.97 19.17 18.83 18.83 164939
2024-12-23 19.20 20.51 19.20 20.42 228644
2024-12-24 20.74 21.64 20.26 21.57 213078
2024-12-26 21.69 21.73 20.90 20.91 150691
2024-12-27 20.85 21.32 20.53 21.02 214712
2024-12-30 21.11 21.11 20.10 20.69 187603
2024-12-31 20.70 21.33 20.70 21.26 99535
2025-01-02 21.35 22.37 21.30 21.58 278294
2025-01-03 21.53 21.53 21.04 21.16 146286
2025-01-06 21.16 21.68 20.71 20.71 147926
2025-01-07 21.99 22.64 21.96 22.53 318256
2025-01-08 21.44 22.24 21.40 22.05 351080
2025-01-10 23.52 24.59 23.48 24.27 496359
2025-01-13 24.91 25.34 24.76 25.05 489674
2025-01-14 24.60 25.05 24.39 24.89 261562
2025-01-15 25.22 25.28 24.73 25.26 216227
2025-01-16 24.82 24.89 23.74 23.86 323373
2025-01-17 23.39 24.07 23.27 23.60 298543
2025-01-21 23.45 23.46 22.40 22.61 248026
2025-01-22 22.46 23.09 22.36 22.92 279894
2025-01-23 23.19 23.66 23.10 23.55 184275
2025-01-24 23.35 23.41 22.38 22.84 247785
2025-01-27 22.75 23.37 22.41 22.54 203681
2025-01-28 23.26 23.34 22.66 22.91 165490
2025-01-29 23.30 23.92 23.21 23.62 220908
2025-01-30 24.10 24.44 23.83 24.35 169693
2025-01-31 24.57 24.57 23.97 24.19 173833
2025-02-03 24.12 24.79 23.92 24.78 112398
2025-02-04 24.60 25.92 24.28 25.86 347034
2025-02-05 25.56 25.79 25.42 25.59 138694
2025-02-06 25.84 25.84 24.69 24.94 175123
2025-02-07 24.94 25.22 24.59 24.76 88389
2025-02-10 24.71 25.26 24.17 24.69 131964
2025-02-11 24.64 24.64 24.16 24.34 181467
2025-02-12 24.33 25.01 24.17 24.35 164022
2025-02-13 24.10 24.54 24.02 24.23 144564
2025-02-14 25.08 25.20 24.32 24.34 184936
2025-02-18 24.50 24.74 24.24 24.46 116824
2025-02-19 24.31 24.57 23.81 24.07 141796
2025-02-20 22.36 22.79 22.11 22.44 896706
2025-02-21 22.95 23.28 21.70 21.96 685425
2025-02-24 22.10 22.15 21.37 22.08 490557
2025-02-25 22.18 22.44 21.46 21.46 163451
2025-02-26 21.79 22.37 21.64 21.64 187237
2025-02-27 21.70 21.78 20.58 20.61 239353
2025-02-28 20.51 21.45 20.50 20.66 190649
2025-03-03 21.15 21.55 20.10 20.64 423715
2025-03-04 20.42 21.15 19.90 20.92 188747
2025-03-05 21.08 21.30 20.36 20.37 104807
2025-03-06 21.18 21.55 20.94 21.28 130734
2025-03-07 21.56 21.94 21.50 21.79 104991
2025-03-10 21.29 21.49 20.16 20.30 312788
2025-03-11 20.89 21.19 20.51 20.75 246716
2025-03-12 21.01 21.72 20.96 21.64 193617
2025-03-13 21.51 21.93 21.30 21.44 95316
2025-03-14 21.39 21.82 21.33 21.82 115662
2025-03-17 22.34 22.75 22.21 22.33 112714
2025-03-18 22.62 22.74 22.35 22.35 122228
2025-03-19 22.97 23.57 22.69 23.34 142725
2025-03-20 22.96 23.68 22.84 23.48 157549
2025-03-21 23.08 23.28 22.61 22.69 182522
2025-03-24 22.49 23.06 22.40 22.82 169386
2025-03-25 23.08 23.11 22.31 22.45 85653
2025-03-26 22.49 22.70 22.39 22.57 143228
2025-03-27 22.00 22.57 21.80 21.92 242422
2025-03-28 21.96 22.74 21.96 22.62 304644
2025-03-31 21.90 22.32 21.58 22.10 181384
2025-04-01 22.13 22.20 21.71 21.76 81684
2025-04-02 21.50 21.72 21.24 21.71 89843
2025-04-03 20.99 21.77 20.79 20.82 224686
2025-04-04 18.93 19.22 18.15 18.54 403930
2025-04-07 18.28 19.91 17.91 19.66 401175
2025-04-08 20.07 20.08 18.64 18.81 238530
2025-04-09 18.75 20.45 18.60 20.06 235209
2025-04-10 19.63 19.90 19.13 19.42 108526
2025-04-11 19.94 20.61 19.94 20.53 146816
2025-04-14 21.01 21.15 20.53 20.64 161818
2025-04-15 20.70 21.13 20.00 20.17 167407
2025-04-16 20.24 20.87 20.24 20.84 90901
2025-04-17 21.01 21.53 20.94 21.52 95153
2025-04-21 21.60 21.60 21.06 21.15 76974
2025-04-22 21.75 21.88 21.14 21.38 97178
2025-04-23 21.78 22.32 21.60 22.01 110978
2025-04-24 22.43 22.86 22.17 22.76 130611
2025-04-25 22.72 23.35 22.54 23.05 86641
2025-04-28 22.75 23.23 21.76 23.14 130845
2025-04-29 23.32 23.67 23.25 23.47 74620
2025-04-30 22.90 23.83 22.90 23.77 126874
2025-05-01 23.90 24.43 23.65 23.73 132979
2025-05-02 23.68 24.02 23.44 23.98 131692
2025-05-05 25.00 25.25 24.66 24.85 131206
2025-05-06 24.82 25.13 24.27 24.61 114257
2025-05-07 24.40 24.40 23.84 24.18 83834
2025-05-08 23.87 24.08 23.56 23.64 124962
2025-05-09 24.00 24.09 23.55 23.72 63586
2025-05-12 24.19 24.34 23.93 24.28 86226
2025-05-13 24.23 24.59 24.13 24.43 119187
2025-05-14 24.48 24.99 24.41 24.88 159133
2025-05-15 23.15 24.10 22.86 23.94 317351
2025-05-16 24.54 25.24 24.40 25.09 122347
2025-05-19 24.69 25.01 24.48 24.60 77009
2025-05-20 24.48 24.49 23.79 23.85 89878
2025-05-21 23.84 24.26 23.20 23.25 132905
2025-05-22 23.19 23.27 22.56 22.56 59493
2025-05-23 22.56 23.53 22.56 23.45 104130
2025-05-27 24.03 24.19 23.72 23.91 146717
2025-05-28 23.60 23.60 22.76 22.77 143326
2025-05-29 22.76 23.17 22.76 23.00 73955
2025-05-30 23.73 23.73 23.21 23.33 102737
2025-06-02 23.37 23.40 22.93 22.95 142333
2025-06-03 22.31 22.40 21.87 22.29 221855
2025-06-04 22.20 22.49 22.04 22.26 221494
2025-06-05 22.62 22.62 22.19 22.27 107060
2025-06-06 22.32 22.53 21.61 21.85 131243
2025-06-09 21.87 22.05 21.54 21.88 111246
2025-06-10 21.80 21.94 21.63 21.72 81088
2025-06-11 21.70 22.18 21.50 22.06 135111
2025-06-12 22.28 22.61 21.91 22.49 183363
2025-06-13 23.67 24.22 23.20 24.17 312071
2025-06-16 23.81 24.10 23.04 23.36 204896
2025-06-17 23.76 24.36 23.73 24.22 176225
2025-06-18 24.25 24.51 23.85 24.03 146157
2025-06-20 23.86 24.06 23.34 23.65 195278
2025-06-23 23.93 24.46 23.46 23.49 166876
2025-06-24 22.66 22.99 22.27 22.55 221165
2025-06-25 22.76 22.77 22.30 22.61 77441
2025-06-26 22.62 22.67 22.28 22.32 82432
2025-06-27 22.11 22.20 21.83 21.93 72864
2025-06-30 21.69 21.76 21.27 21.73 182399
2025-07-01 21.54 21.92 21.44 21.72 73378
2025-07-02 21.98 22.15 21.80 22.15 67325
2025-07-03 23.26 23.29 22.68 23.19 167158
2025-07-07 23.86 24.32 23.81 24.07 230147
2025-07-08 23.82 24.06 23.31 23.36 130136
2025-07-09 23.36 23.36 22.73 23.00 70592
2025-07-10 22.81 23.57 22.81 23.45 82571
2025-07-11 23.52 24.02 23.49 23.96 72297
2025-07-14 23.65 23.94 23.27 23.42 47348
2025-07-15 23.44 23.44 23.04 23.04 65023
2025-07-16 22.69 22.93 22.60 22.68 76114
2025-07-17 22.73 22.93 22.45 22.89 44266
2025-07-18 22.96 23.52 22.96 23.10 125061
2025-07-21 22.81 22.88 22.55 22.63 102445
2025-07-22 22.55 22.72 22.38 22.67 71191
2025-07-23 23.60 23.95 23.51 23.80 211112
2025-07-24 24.46 24.53 24.00 24.46 300208
2025-07-25 24.24 24.24 23.90 23.99 100564
2025-07-28 24.38 24.70 24.28 24.70 85339
2025-07-29 23.99 24.42 23.92 24.29 86571
2025-07-30 23.74 24.40 23.67 24.05 81280
2025-07-31 24.15 24.20 23.58 23.66 45162
2025-08-01 23.56 23.92 23.34 23.60 66852
2025-08-04 24.20 24.44 24.01 24.27 66188
2025-08-05 25.39 25.59 25.00 25.52 194294
2025-08-06 25.66 26.10 25.17 25.24 145658
2025-08-07 25.02 25.24 24.63 24.86 126859
2025-08-08 25.42 25.49 24.14 24.44 173851
2025-08-11 24.36 24.73 23.82 24.20 380072
2025-08-12 24.37 25.00 24.31 24.76 184488
2025-08-13 25.30 25.92 25.00 25.88 145310
2025-08-14 25.80 25.91 25.34 25.55 116229
2025-08-15 25.80 26.03 25.68 25.92 71764
2025-08-18 26.08 26.29 25.80 26.12 87878
2025-08-19 26.08 26.20 25.47 25.47 95191
2025-08-20 26.10 26.13 25.75 26.00 79605
2025-08-21 26.39 27.60 26.38 26.82 248691
2025-08-22 27.20 27.55 27.04 27.28 102964
2025-08-25 27.37 27.37 26.56 26.75 105980
2025-08-26 26.85 26.85 26.09 26.28 99546
2025-08-27 26.23 26.89 26.23 26.71 143639
2025-08-28 26.47 26.86 26.39 26.86 93696
2025-08-29 27.65 27.85 27.21 27.57 132549
2025-09-02 27.51 27.51 26.43 26.85 213992
2025-09-03 27.19 27.73 27.15 27.41 126125
2025-09-04 27.13 27.65 26.79 27.55 76019
2025-09-05 27.59 28.25 27.59 28.23 129963
2025-09-08 29.07 29.40 28.30 28.62 131697
2025-09-09 28.60 28.75 27.87 28.26 106521
2025-09-10 27.95 28.40 27.88 28.08 81783
2025-09-11 28.61 28.84 28.13 28.78 98630
2025-09-12 29.73 29.94 29.10 29.26 186924
2025-09-15 30.32 31.10 30.29 30.75 231891
2025-09-16 31.00 31.00 29.77 30.16 340233
2025-09-17 30.33 30.58 30.16 30.36 153820
2025-09-18 30.16 30.39 29.88 30.19 95554
2025-09-19 29.84 29.84 29.00 29.28 98539
2025-09-22 29.39 29.77 29.31 29.63 132816
2025-09-23 29.85 30.68 29.85 30.52 145955
2025-09-24 30.15 30.42 29.94 30.08 126093
2025-09-25 29.64 29.67 29.13 29.46 133781
2025-09-26 29.66 29.78 29.40 29.50 112541
2025-09-29 29.60 29.60 29.26 29.54 131144
2025-09-30 29.33 29.75 29.20 29.27 109404
2025-10-01 29.24 29.85 29.10 29.44 110036
2025-10-02 29.49 29.50 28.34 28.74 172568
2025-10-03 29.51 29.55 28.98 29.44 83832
2025-10-06 29.09 29.39 29.04 29.20 100774
2025-10-07 28.60 28.60 27.74 28.20 127690
2025-10-08 28.30 28.50 27.93 28.45 94766
2025-10-09 28.88 29.46 28.60 29.25 128267
2025-10-10 29.14 29.84 28.83 28.89 155331
2025-10-13 29.37 30.00 29.23 29.39 163027
2025-10-14 28.44 29.13 28.10 28.87 157636
2025-10-15 29.40 29.84 29.32 29.81 107746
2025-10-16 30.26 30.93 30.26 30.53 125689
2025-10-17 30.20 31.02 30.20 30.83 98886
2025-10-20 31.11 31.80 31.11 31.30 157426
2025-10-21 31.00 31.22 30.67 31.09 99021
2025-10-22 30.68 32.23 30.58 32.20 173512
2025-10-23 32.43 33.14 32.32 33.10 327667
2025-10-24 32.55 33.29 32.06 32.50 237907
2025-10-27 32.61 33.32 32.32 33.30 124929
2025-10-28 33.52 33.84 33.10 33.55 209628
2025-10-29 34.00 34.41 33.83 34.29 304931
2025-10-30 33.91 34.44 33.88 34.20 268770
2025-10-31 34.34 35.60 33.99 35.56 429562
2025-11-03 34.49 34.80 33.66 34.37 265442
2025-11-04 33.04 33.46 32.64 33.32 274285
2025-11-05 33.41 33.55 32.92 33.06 95716
2025-11-06 33.10 33.92 32.86 33.56 144277
2025-11-07 33.56 33.67 33.27 33.52 141000
2025-11-10 33.67 34.28 33.60 34.13 103035
2025-11-11 35.35 35.50 34.71 35.25 169507
2025-11-12 35.47 35.92 35.39 35.86 134344

Explore More About ECO

Coins representing dividend payouts and trends

ECO Dividend History

Discover Okeanis Eco Tankers's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ECO Stock Split History

Discover Okeanis Eco Tankers's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ECO Historical Prices

Explore Okeanis Eco Tankers's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.