Skip to main content
ECO logo

Okeanis Eco Tankers Corp.

ECONYSEIndustrialsMarine Shipping

$94.73Today:- (-)1Y +172.05%

As of Oct 23, 2026 close

Market cap
$3.70B
P/E (TTM)
9.20
Forward P/E
4.01
Dividend yield
10.61%
52-week range
$30.58$100.68
Volume (live)
-
Avg. volume (3M)
891.58K

Okeanis Eco Tankers (ECO) Historical Stock Prices

Analyze Okeanis Eco Tankers (ECO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Okeanis Eco Tankers (ECO) Interactive Price Chart

Interactive historical price chart showing Okeanis Eco Tankers stock price movements and trends across multiple time periods.

Loading chart...

ECO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ECO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202690.9895.1690.6094.7394.73703.10K
Oct 22, 202690.0091.8188.7290.0590.05620.74K
Oct 21, 202687.8392.2187.5591.2391.23600.16K
Oct 20, 202688.0790.5086.3288.1988.19964.03K
Oct 19, 202691.3392.7286.4588.9888.98892.76K
Oct 16, 202691.8694.0589.3889.7089.70767.82K
Oct 15, 202689.6795.6088.7689.1889.181.37M
Oct 14, 202699.7199.7190.3095.6695.661.83M
Oct 13, 202697.75100.6897.3099.2699.26867.17K
Oct 12, 202696.8699.1396.5198.6398.63905.61K
Oct 9, 202693.6494.4992.3593.1193.11690.09K
Oct 8, 202691.6794.9891.5194.4494.441.02M
Oct 7, 202688.4890.5388.0088.0488.04560.65K
Oct 6, 202687.6188.6586.2586.8586.85720.87K
Oct 5, 202690.1790.6485.8188.6088.60727.28K
Oct 2, 202684.7587.7184.1287.2887.28897.93K
Oct 1, 202680.7085.8480.3685.7485.74729.07K
Sep 30, 202681.7283.7080.5080.8880.88446.08K
Sep 29, 202678.3980.7078.2380.2580.25392.38K
Sep 28, 202679.5580.6778.3079.1779.17559.83K
Sep 25, 202678.0179.7176.3877.9077.90655.09K
Sep 24, 202676.8980.4476.3078.2278.22864.50K
Sep 23, 202677.5579.0875.6178.0378.03706.02K
Sep 22, 202677.8379.1475.5677.5477.541.79M
Sep 21, 202682.8385.8081.7182.6382.631.07M
Sep 18, 202685.0086.1584.0184.9584.951.11M
Sep 17, 202685.6687.3184.7886.3086.30948.31K
Sep 16, 202682.4987.1182.3484.7484.741.08M
Sep 15, 202679.7083.2779.5382.7382.731.13M
Sep 14, 202675.8580.4674.3879.7279.721.13M
Sep 11, 202673.2076.2173.1976.1576.15675.94K
Sep 10, 202671.8573.4271.1372.9272.92498.76K
Sep 9, 202671.0472.3070.3871.6771.67382.14K
Sep 8, 202672.7572.7569.5469.9569.95693.95K
Sep 4, 202669.9771.7769.6971.4371.43369.40K
Sep 3, 202670.0070.8669.3169.5669.56383.21K
Sep 2, 202667.7369.1767.4669.0269.02312.85K
Sep 1, 202667.5868.5166.8767.9667.96442.96K
Aug 31, 202667.3467.4465.8066.7466.74464.88K
Aug 28, 202666.5367.8165.8266.8666.86523.86K
Aug 27, 202664.0366.7963.9766.3466.34745.17K
Aug 26, 202663.0063.3361.9062.2862.28665.35K
Aug 25, 202664.6265.3164.1365.0465.04317.70K
Aug 24, 202664.0165.5463.7765.1465.14545.04K
Aug 21, 202664.2066.2564.1764.7164.71445.94K
Aug 20, 202664.2064.8963.1164.1064.10342.03K
Aug 19, 202663.9764.6762.9764.2464.24556.93K
Aug 18, 202661.8862.2661.0062.0362.03474.12K
Aug 17, 202661.7763.3661.1262.7062.70643.64K
Aug 14, 202659.4460.6659.3260.2960.29689.95K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.