5 DAY PERFORMANCE
+2.91%
1 MONTH PERFORMANCE
+9.01%
3 MONTH PERFORMANCE
-1.94%
6 MONTH PERFORMANCE
-9.40%
YEAR-TO-DATE PERFORMANCE
+11.57%
1 YEAR PERFORMANCE
-22.58%
Okeanis Eco Tankers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $23.90 | $23.73 (-0.71%) | $24.43 | $23.65 | 132,813 | $771.21 M |
| 04/30/2025 | $22.90 | $23.77 (3.8%) | $23.83 | $22.90 | 126,874 | $765.25 M |
| 04/29/2025 | $23.32 | $23.47 (0.64%) | $23.67 | $23.25 | 74,620 | $755.60 M |
| 04/28/2025 | $22.75 | $23.14 (1.71%) | $23.23 | $21.76 | 130,845 | $744.97 M |
| 04/25/2025 | $22.72 | $23.05 (1.45%) | $23.35 | $22.54 | 86,641 | $742.07 M |
| 04/24/2025 | $22.43 | $22.76 (1.47%) | $22.86 | $22.17 | 130,611 | $732.74 M |
| 04/23/2025 | $21.78 | $22.01 (1.06%) | $22.32 | $21.60 | 111,000 | $708.59 M |
| 04/22/2025 | $21.75 | $21.38 (-1.7%) | $21.88 | $21.14 | 97,178 | $688.31 M |
| 04/21/2025 | $21.60 | $21.15 (-2.08%) | $21.60 | $21.06 | 76,974 | $680.91 M |
| 04/17/2025 | $21.01 | $21.52 (2.43%) | $21.53 | $20.94 | 95,153 | $692.82 M |
| 04/16/2025 | $20.24 | $20.84 (2.96%) | $20.87 | $20.24 | 90,901 | $670.93 M |
| 04/15/2025 | $20.70 | $20.17 (-2.56%) | $21.13 | $20.00 | 167,407 | $649.36 M |
| 04/14/2025 | $21.01 | $20.64 (-1.76%) | $21.15 | $20.53 | 161,818 | $664.49 M |
| 04/11/2025 | $19.94 | $20.53 (2.96%) | $20.61 | $19.94 | 146,816 | $660.95 M |
| 04/10/2025 | $19.63 | $19.42 (-1.07%) | $19.90 | $19.13 | 108,526 | $625.21 M |
| 04/09/2025 | $18.75 | $20.06 (6.99%) | $20.45 | $18.60 | 235,209 | $645.81 M |
| 04/08/2025 | $20.07 | $18.81 (-6.28%) | $20.08 | $18.64 | 238,530 | $605.57 M |
| 04/07/2025 | $18.28 | $19.66 (7.55%) | $19.91 | $17.91 | 401,200 | $632.94 M |
| 04/04/2025 | $18.93 | $18.54 (-2.06%) | $19.22 | $18.15 | 403,930 | $596.88 M |
| 04/03/2025 | $20.99 | $20.82 (-0.81%) | $21.77 | $20.79 | 224,700 | $670.28 M |
| 04/02/2025 | $21.50 | $21.71 (0.98%) | $21.72 | $21.24 | 89,843 | $698.93 M |
| 04/01/2025 | $22.13 | $21.76 (-1.67%) | $22.20 | $21.71 | 81,700 | $700.54 M |
| 03/31/2025 | $21.90 | $22.10 (0.91%) | $22.32 | $21.58 | 181,400 | $711.49 M |
| 03/28/2025 | $21.96 | $22.62 (3.01%) | $22.74 | $21.96 | 304,644 | $728.23 M |
| 03/27/2025 | $22.00 | $21.92 (-0.36%) | $22.57 | $21.80 | 242,422 | $705.69 M |
| 03/26/2025 | $22.49 | $22.57 (0.36%) | $22.70 | $22.39 | 143,228 | $726.62 M |
| 03/25/2025 | $23.08 | $22.45 (-2.73%) | $23.11 | $22.31 | 85,700 | $722.76 M |
| 03/24/2025 | $22.49 | $22.82 (1.47%) | $23.06 | $22.40 | 169,400 | $734.67 M |
| 03/21/2025 | $23.08 | $22.69 (-1.69%) | $23.28 | $22.61 | 182,522 | $730.48 M |
| 03/20/2025 | $22.96 | $23.48 (2.26%) | $23.68 | $22.84 | 157,549 | $755.92 M |
| 03/19/2025 | $22.97 | $23.34 (1.61%) | $23.57 | $22.69 | 142,725 | $751.41 M |
| 03/18/2025 | $22.62 | $22.35 (-1.19%) | $22.74 | $22.35 | 122,228 | $719.54 M |
| 03/17/2025 | $22.34 | $22.33 (-0.04%) | $22.75 | $22.21 | 112,714 | $718.89 M |
| 03/14/2025 | $21.39 | $21.82 (2.01%) | $21.82 | $21.33 | 115,700 | $702.48 M |
| 03/13/2025 | $21.51 | $21.44 (-0.33%) | $21.93 | $21.30 | 95,316 | $690.24 M |
| 03/12/2025 | $21.01 | $21.64 (3%) | $21.72 | $20.96 | 193,617 | $696.68 M |
| 03/11/2025 | $20.89 | $20.75 (-0.67%) | $21.19 | $20.51 | 246,716 | $668.03 M |
| 03/10/2025 | $21.29 | $20.30 (-4.65%) | $21.49 | $20.16 | 312,800 | $653.54 M |
| 03/07/2025 | $21.56 | $21.79 (1.07%) | $21.94 | $21.50 | 104,991 | $701.51 M |
| 03/06/2025 | $21.18 | $21.28 (0.47%) | $21.55 | $20.94 | 130,734 | $685.09 M |
| 03/05/2025 | $21.08 | $20.37 (-3.37%) | $21.30 | $20.36 | 104,807 | $655.79 M |
| 03/04/2025 | $20.42 | $20.92 (2.45%) | $21.15 | $19.90 | 188,747 | $673.50 M |
| 03/03/2025 | $21.15 | $20.64 (-2.41%) | $21.55 | $20.10 | 423,715 | $664.49 M |
| 02/28/2025 | $20.51 | $21.01 (2.44%) | $21.45 | $20.50 | 190,649 | $676.40 M |
| 02/27/2025 | $21.70 | $20.61 (-5.02%) | $21.78 | $20.58 | 239,400 | $663.52 M |
| 02/26/2025 | $21.79 | $21.64 (-0.69%) | $22.37 | $21.64 | 187,237 | $696.68 M |
| 02/25/2025 | $22.18 | $21.46 (-3.25%) | $22.44 | $21.46 | 163,451 | $690.89 M |
| 02/24/2025 | $22.10 | $22.08 (-0.09%) | $22.15 | $21.37 | 490,557 | $710.85 M |
| 02/21/2025 | $22.95 | $21.96 (-4.31%) | $23.28 | $21.70 | 685,425 | $706.98 M |
| 02/20/2025 | $22.36 | $22.44 (0.36%) | $22.79 | $22.11 | 896,706 | $722.44 M |
| 02/19/2025 | $24.31 | $24.07 (-0.99%) | $24.57 | $23.81 | 141,796 | $774.91 M |
| 02/18/2025 | $24.50 | $24.46 (-0.16%) | $24.74 | $24.24 | 116,824 | $787.47 M |
| 02/14/2025 | $25.08 | $24.34 (-2.95%) | $25.20 | $24.32 | 184,936 | $783.60 M |
| 02/13/2025 | $24.10 | $24.23 (0.54%) | $24.54 | $24.02 | 144,600 | $780.06 M |
| 02/12/2025 | $24.33 | $24.35 (0.08%) | $25.01 | $24.17 | 164,022 | $783.93 M |
| 02/11/2025 | $24.64 | $24.34 (-1.22%) | $24.64 | $24.16 | 181,500 | $783.60 M |
| 02/10/2025 | $24.71 | $24.69 (-0.08%) | $25.26 | $24.17 | 132,000 | $794.87 M |
| 02/07/2025 | $24.94 | $24.76 (-0.72%) | $25.22 | $24.59 | 88,400 | $797.13 M |
| 02/06/2025 | $25.84 | $24.94 (-3.48%) | $25.84 | $24.69 | 175,123 | $802.92 M |
| 02/05/2025 | $25.56 | $25.59 (0.12%) | $25.79 | $25.42 | 138,700 | $823.85 M |
| 02/04/2025 | $24.60 | $25.86 (5.12%) | $25.92 | $24.28 | 347,034 | $832.54 M |
| 02/03/2025 | $24.12 | $24.78 (2.74%) | $24.79 | $23.92 | 112,398 | $797.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
