Okeanis Eco Tankers Corp.(ECO)
$94.10-7.23 (-7.14%)
ECO
Okeanis Eco Tankers Corp. historical prices
$94.10
At close:-7.23 (-7.14%)
Want to see ECO full AI Analyst Report?
Okeanis Eco Tankers Corp. (ECO) Historical Prices
232 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 73.20 | 76.21 | 73.19 | 76.15 | 76.15 | +4.43% | 680,892 | 1.41 |
| Sep 10, 2026 | 71.85 | 73.42 | 71.13 | 72.92 | 72.92 | +1.74% | 518,423 | 1.08 |
| Sep 09, 2026 | 71.04 | 72.30 | 70.38 | 71.67 | 71.67 | +2.46% | 383,599 | 0.79 |
| Sep 08, 2026 | 72.75 | 72.75 | 69.54 | 69.95 | 69.95 | -2.07% | 702,245 | 1.47 |
| Sep 07, 2026 | 69.97 | 71.77 | 69.69 | 71.43 | 71.43 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 69.97 | 71.77 | 69.69 | 71.43 | 71.43 | +2.69% | 371,838 | 0.77 |
| Sep 03, 2026 | 70.00 | 70.86 | 69.31 | 69.56 | 69.56 | +0.78% | 386,696 | 0.81 |
| Sep 02, 2026 | 67.73 | 69.17 | 67.46 | 69.02 | 69.02 | +1.56% | 314,732 | 0.66 |
| Sep 01, 2026 | 67.58 | 68.51 | 66.87 | 67.96 | 67.96 | +1.83% | 443,917 | 0.93 |
| Aug 31, 2026 | 67.34 | 67.44 | 65.80 | 66.74 | 66.74 | -0.18% | 465,202 | 0.98 |
| Aug 28, 2026 | 66.53 | 67.81 | 65.82 | 66.86 | 66.86 | +0.78% | 525,426 | 1.11 |
| Aug 27, 2026 | 64.03 | 66.79 | 63.97 | 66.34 | 66.34 | +6.52% | 749,101 | 1.60 |
| Aug 26, 2026 | 63.00 | 63.33 | 61.90 | 62.28 | 62.28 | -4.24% | 669,367 | 1.43 |
| Aug 25, 2026 | 64.62 | 65.31 | 64.13 | 65.04 | 65.04 | -0.15% | 317,824 | 0.67 |
| Aug 24, 2026 | 64.01 | 65.54 | 63.77 | 65.14 | 65.14 | +0.66% | 579,053 | 1.22 |
| Aug 21, 2026 | 64.20 | 66.25 | 64.18 | 64.71 | 64.71 | +0.95% | 454,551 | 0.95 |
| Aug 20, 2026 | 64.20 | 64.89 | 63.11 | 64.10 | 64.10 | -0.22% | 342,145 | 0.72 |
| Aug 19, 2026 | 63.97 | 64.68 | 62.97 | 64.24 | 64.24 | +3.56% | 559,005 | 1.19 |
| Aug 18, 2026 | 61.88 | 62.26 | 61.00 | 62.03 | 62.03 | -1.07% | 475,398 | 1.01 |
| Aug 17, 2026 | 61.77 | 63.36 | 61.12 | 62.70 | 62.70 | +4.00% | 664,993 | 1.42 |
| Aug 14, 2026 | 59.44 | 60.66 | 59.32 | 60.29 | 60.29 | +2.76% | 704,079 | 1.51 |
| Aug 13, 2026 | 63.20 | 65.87 | 62.93 | 63.92 | 58.67 | +1.65% | 757,157 | 1.63 |
| Aug 12, 2026 | 61.34 | 63.21 | 61.34 | 62.88 | 57.72 | +3.52% | 551,144 | 1.19 |
| Aug 11, 2026 | 61.18 | 61.59 | 59.73 | 60.74 | 55.75 | +0.38% | 573,895 | 1.21 |
| Aug 10, 2026 | 62.21 | 62.81 | 60.32 | 60.51 | 55.54 | -2.18% | 717,736 | 1.50 |
| Aug 07, 2026 | 63.20 | 63.89 | 60.54 | 61.86 | 56.78 | -3.01% | 525,798 | 1.11 |
| Aug 06, 2026 | 62.47 | 64.26 | 62.20 | 63.78 | 58.54 | +5.21% | 853,101 | 1.83 |
| Aug 05, 2026 | 63.00 | 63.67 | 60.53 | 60.62 | 55.64 | +2.35% | 1,072,422 | 2.36 |
| Aug 04, 2026 | 60.68 | 61.28 | 59.23 | 59.23 | 54.37 | -3.50% | 994,083 | 2.24 |
| Aug 03, 2026 | 60.72 | 61.53 | 58.99 | 61.38 | 56.34 | +1.74% | 480,807 | 1.09 |
| Jul 31, 2026 | 59.83 | 60.78 | 59.40 | 60.33 | 55.37 | +0.78% | 322,942 | 0.73 |
| Jul 30, 2026 | 59.14 | 60.22 | 57.76 | 59.86 | 54.94 | +2.64% | 291,601 | 0.67 |
| Jul 29, 2026 | 59.34 | 59.80 | 58.00 | 58.32 | 53.53 | -0.05% | 280,614 | 0.64 |
| Jul 28, 2026 | 57.40 | 59.12 | 57.15 | 58.35 | 53.56 | +1.37% | 357,748 | 0.81 |
| Jul 27, 2026 | 56.08 | 57.80 | 55.44 | 57.56 | 52.83 | -0.55% | 313,162 | 0.71 |
| Jul 24, 2026 | 58.04 | 59.07 | 57.48 | 57.88 | 53.13 | +0.73% | 395,008 | 0.90 |
| Jul 23, 2026 | 56.66 | 58.11 | 56.60 | 57.46 | 52.74 | +1.75% | 280,322 | 0.63 |
| Jul 22, 2026 | 57.68 | 57.74 | 56.29 | 56.47 | 51.83 | -1.12% | 226,999 | 0.51 |
| Jul 21, 2026 | 55.16 | 57.23 | 54.45 | 57.11 | 52.42 | +5.29% | 335,986 | 0.76 |
| Jul 20, 2026 | 54.43 | 55.37 | 54.18 | 54.24 | 49.79 | +0.67% | 458,933 | 1.03 |
| Jul 17, 2026 | 55.13 | 55.41 | 53.64 | 53.88 | 49.45 | -5.09% | 714,466 | 1.63 |
| Jul 16, 2026 | 55.95 | 57.93 | 55.91 | 56.77 | 52.11 | +0.21% | 554,008 | 1.27 |
| Jul 15, 2026 | 56.50 | 56.92 | 55.18 | 56.65 | 52.00 | -0.14% | 562,243 | 1.28 |
| Jul 14, 2026 | 55.12 | 57.30 | 55.12 | 56.73 | 52.07 | +4.67% | 526,375 | 1.21 |
| Jul 13, 2026 | 55.70 | 56.08 | 54.14 | 54.20 | 49.75 | -1.35% | 269,469 | 0.62 |
| Jul 10, 2026 | 52.51 | 54.95 | 52.39 | 54.94 | 50.43 | +5.19% | 286,002 | 0.66 |
| Jul 09, 2026 | 54.64 | 54.64 | 50.90 | 52.23 | 47.94 | -5.11% | 637,495 | 1.48 |
| Jul 08, 2026 | 54.25 | 55.19 | 53.55 | 55.04 | 50.52 | +2.46% | 359,679 | 0.84 |
| Jul 07, 2026 | 53.08 | 54.14 | 52.58 | 53.72 | 49.31 | +0.69% | 353,802 | 0.82 |
| Jul 06, 2026 | 53.14 | 55.57 | 52.78 | 53.35 | 48.97 | +0.45% | 671,443 | 1.57 |
