ECOR.L(ECOR.L)
ECOR.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/18/2026 | $165.00 | $165.00 | $158.40 | $158.60 | - |
| 8/17/2026 | $166.00 | $167.60 | $160.80 | $161.40 | 400,296 |
| 8/14/2026 | $162.00 | $164.80 | $160.00 | $163.80 | 301,253 |
| 8/13/2026 | $171.40 | $172.20 | $162.40 | $163.60 | 818,239 |
| 8/12/2026 | $167.00 | $169.00 | $163.80 | $168.00 | 491,992 |
| 8/11/2026 | $165.60 | $170.00 | $164.40 | $166.00 | 500,948 |
| 8/10/2026 | $161.00 | $166.20 | $159.00 | $163.20 | 1.34M |
| 8/7/2026 | $150.60 | $159.40 | $149.78 | $157.80 | 739,994 |
| 8/6/2026 | $148.40 | $150.80 | $146.80 | $149.80 | 557,265 |
| 8/5/2026 | $143.00 | $148.60 | $138.93 | $148.60 | 519,229 |
| 8/4/2026 | $135.40 | $142.20 | $134.80 | $141.00 | 326,814 |
| 8/3/2026 | $139.60 | $140.40 | $133.20 | $135.40 | 380,143 |
| 7/31/2026 | $140.00 | $142.80 | $137.20 | $138.40 | 360,847 |
| 7/30/2026 | $137.00 | $138.20 | $133.80 | $136.80 | 383,188 |
| 7/29/2026 | $139.40 | $144.00 | $133.20 | $135.20 | 925,912 |
| 7/28/2026 | $131.40 | $134.20 | $128.40 | $130.60 | 361,275 |
| 7/27/2026 | $136.60 | $138.80 | $130.20 | $131.00 | 369,829 |
| 7/24/2026 | $132.00 | $136.00 | $132.00 | $134.80 | 119,523 |
| 7/23/2026 | $133.40 | $135.40 | $131.80 | $132.60 | 367,675 |
| 7/22/2026 | $125.00 | $133.20 | $125.00 | $132.20 | 196,905 |
| 7/21/2026 | $126.40 | $132.00 | $126.40 | $131.40 | 352,087 |
| 7/20/2026 | $128.00 | $128.00 | $125.00 | $126.00 | 223,818 |
| 7/17/2026 | $130.00 | $130.00 | $121.60 | $128.00 | 631,966 |
| 7/16/2026 | $125.00 | $129.20 | $123.40 | $124.80 | 387,835 |
| 7/15/2026 | $123.00 | $128.60 | $123.00 | $126.40 | 197,942 |
| 7/14/2026 | $124.00 | $128.80 | $123.40 | $127.40 | 424,284 |
| 7/13/2026 | $129.00 | $130.00 | $126.20 | $128.20 | 400,443 |
| 7/10/2026 | $128.00 | $129.80 | $126.60 | $127.20 | 994,830 |
| 7/9/2026 | $127.80 | $129.20 | $125.40 | $127.00 | 1.28M |
| 7/8/2026 | $132.80 | $132.80 | $123.20 | $124.80 | 747,650 |
| 7/7/2026 | $134.00 | $134.20 | $128.60 | $129.40 | 912,004 |
| 7/6/2026 | $138.40 | $138.40 | $130.80 | $131.80 | 289,376 |
| 7/3/2026 | $131.00 | $140.00 | $131.00 | $136.80 | 234,283 |
| 7/2/2026 | $137.40 | $140.00 | $132.60 | $135.00 | 846,953 |
| 7/1/2026 | $135.00 | $140.00 | $135.00 | $137.40 | 294,795 |
| 6/30/2026 | $137.40 | $140.40 | $132.25 | $137.20 | 851,124 |
| 6/29/2026 | $138.60 | $140.80 | $136.20 | $137.00 | 454,168 |
| 6/26/2026 | $137.40 | $141.40 | $135.60 | $140.00 | 533,434 |
| 6/25/2026 | $137.40 | $137.80 | $134.50 | $137.00 | 1.16M |
| 6/24/2026 | $140.20 | $140.80 | $135.00 | $137.40 | 1.14M |
| 6/23/2026 | $140.40 | $143.80 | $135.20 | $137.80 | 399,768 |
| 6/22/2026 | $145.60 | $145.80 | $137.80 | $143.80 | 721,153 |
| 6/19/2026 | $145.00 | $146.00 | $139.40 | $141.60 | 1.32M |
| 6/18/2026 | $136.00 | $144.60 | $136.00 | $142.00 | 463,324 |
| 6/17/2026 | $142.00 | $142.00 | $137.00 | $139.60 | 750,501 |
| 6/16/2026 | $140.00 | $140.60 | $137.40 | $138.40 | 209,679 |
| 6/15/2026 | $137.00 | $142.31 | $137.00 | $139.40 | 391,364 |
| 6/12/2026 | $136.60 | $139.47 | $135.40 | $136.00 | 504,398 |
| 6/11/2026 | $139.00 | $139.00 | $131.20 | $134.40 | 400,555 |
| 6/10/2026 | $130.00 | $135.60 | $130.00 | $133.60 | 419,879 |
| 6/9/2026 | $134.80 | $137.40 | $133.20 | $134.20 | 753,382 |
| 6/8/2026 | $135.20 | $137.80 | $134.40 | $135.00 | 494,971 |
| 6/5/2026 | $139.30 | $142.00 | $136.60 | $137.00 | 606,516 |
| 6/4/2026 | $142.80 | $145.18 | $140.80 | $142.40 | 323,109 |
| 6/3/2026 | $151.20 | $151.20 | $142.80 | $144.20 | 440,745 |
| 6/2/2026 | $142.20 | $144.60 | $139.00 | $144.60 | 956,339 |
| 6/1/2026 | $141.60 | $145.80 | $137.80 | $139.00 | 426,099 |
| 5/29/2026 | $136.00 | $144.40 | $136.00 | $143.60 | 316,550 |
| 5/28/2026 | $139.00 | $143.20 | $137.00 | $142.00 | 606,552 |
| 5/27/2026 | $138.80 | $141.30 | $136.60 | $138.00 | 464,183 |
| 5/26/2026 | $145.80 | $146.80 | $136.40 | $137.40 | 613,290 |
| 5/22/2026 | $147.40 | $147.40 | $138.80 | $139.20 | 153,638 |
| 5/21/2026 | $140.00 | $142.00 | $136.60 | $140.80 | 230,579 |
| 5/20/2026 | $138.20 | $139.60 | $136.60 | $139.40 | 458,856 |