Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ecd Automotive (ECDA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.3243 0.3243 0.265 0.2755 7,130,109
17th Jul 2025 (Thu) 0.257 0.3312 0.2537 0.281 1,047,355
16th Jul 2025 (Wed) 0.2695 0.3074 0.241 0.243 443,841
15th Jul 2025 (Tue) 0.2633 0.2778 0.255 0.2685 120,203
14th Jul 2025 (Mon) 0.2762 0.288 0.26 0.2666 120,793
11th Jul 2025 (Fri) 0.2925 0.295 0.27 0.2715 224,618
10th Jul 2025 (Thu) 0.2801 0.305 0.2727 0.2812 222,870
9th Jul 2025 (Wed) 0.299 0.299 0.2706 0.2784 282,815
8th Jul 2025 (Tue) 0.272 0.285 0.2628 0.2831 165,345
7th Jul 2025 (Mon) 0.281 0.32 0.2648 0.2644 318,053
4th Jul 2025 (Fri) 0.2686 0.28 0.26 0.2785 159,226
3rd Jul 2025 (Thu) 0.2686 0.28 0.26 0.2785 159,226
2nd Jul 2025 (Wed) 0.2501 0.2866 0.25 0.279 175,224
1st Jul 2025 (Tue) 0.268 0.2967 0.2603 0.2602 2,255,436
30th Jun 2025 (Mon) 0.2622 0.2699 0.24 0.2551 153,973
27th Jun 2025 (Fri) 0.2601 0.285 0.2555 0.279 443,638
26th Jun 2025 (Thu) 0.2684 0.276 0.2506 0.2525 118,131
25th Jun 2025 (Wed) 0.2726 0.299 0.265 0.279 222,017
24th Jun 2025 (Tue) 0.3309 0.3313 0.2745 0.283 626,212
23rd Jun 2025 (Mon) 0.7139 0.73 0.30 0.3463 20,277,933
20th Jun 2025 (Fri) 0.311 0.311 0.311 0.3097 11,904
19th Jun 2025 (Thu) 0.3001 0.3095 0.294 0.3079 2,877
18th Jun 2025 (Wed) 0.3001 0.3095 0.294 0.3079 2,877
17th Jun 2025 (Tue) 0.311 0.3191 0.3015 0.3038 4,536
16th Jun 2025 (Mon) 0.30 0.3191 0.30 0.31 14,930
13th Jun 2025 (Fri) 0.3115 0.3192 0.306 0.3126 13,645
12th Jun 2025 (Thu) 0.312 0.33 0.3109 0.3241 20,358
11th Jun 2025 (Wed) 0.325 0.34 0.325 0.3264 10,916
10th Jun 2025 (Tue) 0.3108 0.3283 0.3037 0.3219 63,648
9th Jun 2025 (Mon) 0.317 0.3487 0.2944 0.3228 65,948
6th Jun 2025 (Fri) 0.3244 0.3409 0.3188 0.3229 4,345,610
5th Jun 2025 (Thu) 0.315 0.3621 0.315 0.3521 67,655
4th Jun 2025 (Wed) 0.3041 0.34 0.3041 0.313 62,885
3rd Jun 2025 (Tue) 0.302 0.3351 0.302 0.306 89,506
2nd Jun 2025 (Mon) 0.2857 0.3484 0.2857 0.34 295,512
30th May 2025 (Fri) 0.3584 0.4425 0.294 0.3404 14,804,809
29th May 2025 (Thu) 0.2505 0.2786 0.2505 0.2647 47,228
28th May 2025 (Wed) 0.31 0.4748 0.2453 0.2571 3,647,057
27th May 2025 (Tue) 0.26 0.26 0.26 0.26 1,201
26th May 2025 (Mon) 0.253 0.253 0.253 0.253 0
24th May 2025 (Sat) 0.243 0.2479 0.243 0.253 621
23rd May 2025 (Fri) 0.243 0.2479 0.243 0.2479 621
22nd May 2025 (Thu) 0.2629 0.269 0.2428 0.269 20,352
21st May 2025 (Wed) 0.273 0.2741 0.2606 0.2647 23,260
20th May 2025 (Tue) 0.316 0.316 0.2975 0.301 17,919
19th May 2025 (Mon) 0.311 0.329 0.3083 0.312 10,144
FTSE 100 Latest
Value8,992.12
Change19.48