Frankfurt - Delayed Quote
EUR
Ecopetrol S.A. (ECHA.F)
15.20
-0.10
(-0.65%)
As of 8:17:26 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
15.20
15.20
15.20
15.20
15.20
600
Oct 30, 2026
15.30
15.30
15.30
15.30
15.30
-
Oct 29, 2026
15.70
15.70
15.70
15.70
15.70
-
Oct 28, 2026
15.40
15.40
15.40
15.40
15.40
-
Oct 27, 2026
15.45
15.45
15.45
15.45
15.45
-
Oct 26, 2026
15.70
15.70
15.70
15.70
15.70
-
Oct 23, 2026
15.00
15.00
15.00
15.00
15.00
-
Oct 22, 2026
15.15
15.15
15.15
15.15
15.15
-
Oct 21, 2026
15.60
15.60
15.60
15.60
15.60
-
Oct 20, 2026
15.65
15.65
15.65
15.65
15.65
-
Oct 19, 2026
15.80
15.80
15.80
15.80
15.80
-
Oct 16, 2026
15.60
15.60
15.60
15.60
15.60
-
Oct 15, 2026
15.80
15.80
15.80
15.80
15.80
-
Oct 14, 2026
15.50
15.80
15.50
15.80
15.80
600
Oct 13, 2026
15.25
15.25
15.25
15.25
15.25
-
Oct 12, 2026
14.95
14.95
14.95
14.95
14.95
-
Oct 9, 2026
14.95
14.95
14.95
14.95
14.95
-
Oct 8, 2026
14.70
14.70
14.70
14.70
14.70
-
Oct 7, 2026
14.95
14.95
14.95
14.95
14.95
-
Oct 6, 2026
15.25
15.25
15.25
15.25
15.25
-
Oct 5, 2026
14.65
14.65
14.65
14.65
14.65
-
Oct 2, 2026
14.30
14.30
14.30
14.30
14.30
-
Oct 1, 2026
14.40
14.40
14.40
14.40
14.40
-
Sep 30, 2026
14.40
14.40
14.40
14.40
14.40
-
Sep 29, 2026
14.55
14.55
14.55
14.55
14.55
-
Sep 28, 2026
14.40
14.40
14.40
14.40
14.40
-
Sep 25, 2026
14.25
14.25
14.25
14.25
14.25
-
Sep 24, 2026
14.50
14.50
14.50
14.50
14.50
-
Sep 23, 2026
14.65
14.65
14.50
14.50
14.50
2
Sep 22, 2026
14.75
14.75
14.30
14.30
14.30
100
Sep 21, 2026
15.20
15.20
15.20
15.20
15.20
-
Sep 18, 2026
15.00
15.00
15.00
15.00
15.00
-
Sep 17, 2026
15.05
15.05
14.80
14.80
14.80
375
Sep 16, 2026
15.65
15.65
15.60
15.60
15.60
70
Sep 15, 2026
15.25
15.30
15.25
15.30
15.30
30
Sep 14, 2026
15.20
15.50
15.20
15.50
15.50
3,000
Sep 11, 2026
15.40
15.40
15.40
15.40
15.40
-
Sep 10, 2026
15.15
15.15
15.15
15.15
15.15
-
Sep 9, 2026
15.10
15.65
15.10
15.55
15.55
2,645
Sep 8, 2026
14.70
14.70
14.70
14.70
14.70
-
Sep 7, 2026
15.00
15.00
15.00
15.00
15.00
2
Sep 4, 2026
14.65
14.65
14.65
14.65
14.65
-
Sep 3, 2026
14.95
14.95
14.95
14.95
14.95
-
Sep 2, 2026
14.90
14.90
14.90
14.90
14.90
-
Sep 1, 2026
14.20
14.20
14.20
14.20
14.20
-
Aug 31, 2026
14.10
14.50
14.10
14.50
14.50
6,000
Aug 28, 2026
14.10
14.30
14.10
14.30
14.30
354
Aug 27, 2026
14.05
14.05
14.05
14.05
14.05
-
Aug 26, 2026
14.25
14.25
14.25
14.25
14.25
-
Aug 25, 2026
14.70
14.70
14.70
14.70
14.70
-
Aug 24, 2026
14.85
14.85
14.85
14.85
14.85
-
Aug 21, 2026
14.95
14.95
14.95
14.95
14.95
-
Aug 20, 2026
15.15
15.15
15.15
15.15
15.15
-
Aug 19, 2026
15.10
15.10
15.10
15.10
15.10
-
Aug 18, 2026
15.10
15.10
15.00
15.00
15.00
50
Aug 17, 2026
14.65
15.15
14.65
15.15
15.15
4,070
Aug 14, 2026
14.75
14.75
14.75
14.75
14.75
-
Aug 13, 2026
14.55
14.55
14.55
14.55
14.55
-
Aug 12, 2026
14.60
14.60
14.55
14.55
14.55
60
Aug 11, 2026
14.60
14.95
14.60
14.95
14.95
20
Aug 10, 2026
14.40
14.40
14.40
14.40
14.40
-
Aug 7, 2026
14.95
14.95
14.95
14.95
14.95
-
Aug 6, 2026
14.05
14.05
14.05
14.05
14.05
-
Aug 5, 2026
14.00
14.00
14.00
14.00
14.00
-
Aug 4, 2026
14.30
14.30
14.30
14.30
14.30
-
Aug 3, 2026
14.40
14.40
14.40
14.40
14.40
-
Jul 31, 2026
14.65
14.65
14.65
14.65
14.65
-
Jul 30, 2026
14.50
14.50
14.50
14.50
14.50
-
Jul 29, 2026
13.75
14.05
13.75
14.05
14.05
500
Jul 28, 2026
13.75
13.75
13.75
13.75
13.75
-
Jul 27, 2026
13.90
13.90
13.90
13.90
13.90
-
Jul 24, 2026
14.20
14.20
14.20
14.20
14.20
-
Jul 23, 2026
14.45
14.45
14.45
14.45
14.45
-
Jul 22, 2026
14.35
14.35
14.25
14.25
14.25
10
Jul 21, 2026
13.90
13.90
13.90
13.90
13.90
-
Jul 20, 2026
13.90
13.90
13.80
13.80
13.80
160
Jul 17, 2026
13.65
13.75
13.65
13.75
13.75
240
Jul 16, 2026
13.80
13.80
13.80
13.80
13.80
-
Jul 15, 2026
14.00
14.00
14.00
14.00
14.00
-
Jul 14, 2026
13.80
14.05
13.75
14.05
14.05
901
Jul 13, 2026
13.50
13.80
13.50
13.80
13.80
1,550
Jul 10, 2026
13.30
13.30
13.30
13.30
13.30
-
Jul 9, 2026
13.10
13.10
13.10
13.10
13.10
-
Jul 8, 2026
12.75
12.75
12.75
12.75
12.75
-
Jul 7, 2026
12.55
12.55
12.55
12.55
12.55
-
Jul 6, 2026
12.75
12.75
12.75
12.75
12.75
-
Jul 3, 2026
12.70
13.00
12.70
13.00
13.00
1
Jul 2, 2026
12.55
12.55
12.55
12.55
12.55
-
Jul 1, 2026
12.35
12.35
12.35
12.35
12.35
800
Jun 30, 2026
12.65
12.65
12.65
12.65
12.65
360
Jun 29, 2026
13.00
13.00
13.00
13.00
13.00
-
Jun 26, 2026
12.55
12.55
12.55
12.55
12.55
-
Jun 25, 2026
12.70
12.70
12.70
12.70
12.70
-
Jun 24, 2026
13.50
13.50
13.50
13.50
13.50
-
Jun 23, 2026
14.05
14.05
13.50
13.50
13.50
150
Jun 22, 2026
15.15
15.15
15.15
15.15
15.15
-
Jun 19, 2026
14.35
14.60
14.35
14.60
14.60
300
Jun 18, 2026
13.45
13.45
13.45
13.45
13.45
-
Jun 17, 2026
13.45
13.45
13.45
13.45
13.45
1,000
Jun 16, 2026
13.40
13.40
13.40
13.40
13.40
-
Jun 15, 2026
14.15
14.15
13.90
13.90
13.90
285
Jun 12, 2026
13.90
13.90
13.90
13.90
13.90
-
Jun 11, 2026
14.05
14.05
13.90
13.90
13.90
780
Jun 10, 2026
13.60
13.60
13.60
13.60
13.60
-
Jun 9, 2026
13.15
13.15
13.15
13.15
13.15
-
Jun 8, 2026
13.00
13.00
13.00
13.00
13.00
-
Jun 5, 2026
13.10
13.10
13.10
13.10
13.10
-
Jun 4, 2026
13.30
13.30
13.30
13.30
13.30
-
Jun 3, 2026
13.60
13.60
13.60
13.60
13.60
-
Jun 2, 2026
13.80
14.00
13.80
14.00
14.00
250
Jun 1, 2026
12.65
13.55
12.65
13.55
13.55
1,130
May 29, 2026
12.55
12.55
12.55
12.55
12.55
-
May 28, 2026
12.70
12.70
12.70
12.70
12.70
-
May 27, 2026
12.65
12.65
12.15
12.40
12.40
9,559
May 26, 2026
11.40
11.40
11.40
11.40
11.40
-
May 25, 2026
11.80
11.80
11.80
11.80
11.80
-
May 22, 2026
11.80
11.80
11.70
11.70
11.70
10
May 21, 2026
11.70
11.70
11.70
11.70
11.70
-
May 20, 2026
11.95
12.00
11.80
12.00
12.00
800
May 19, 2026
11.75
11.75
11.75
11.75
11.75
-
May 18, 2026
11.15
11.15
11.15
11.15
11.15
-
May 15, 2026
11.25
11.30
11.25
11.30
11.30
170
May 14, 2026
10.90
10.90
10.65
10.85
10.85
5,500
May 13, 2026
11.05
11.05
11.05
11.05
11.05
-
May 12, 2026
10.75
11.20
10.75
11.20
11.20
300
May 11, 2026
10.65
10.65
10.65
10.65
10.65
-
May 8, 2026
10.95
10.95
10.95
10.95
10.95
-
May 7, 2026
11.25
11.25
11.25
11.25
11.25
-
May 6, 2026
12.00
12.00
12.00
12.00
12.00
-
May 5, 2026
11.90
11.90
11.90
11.90
11.90
-
May 4, 2026
11.75
11.75
11.75
11.75
11.75
-
Apr 30, 2026
11.70
11.70
11.70
11.70
11.70
-
Apr 29, 2026
0.57977563
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
11.30
11.30
11.30
11.30
11.30
-
Apr 28, 2026
11.60
11.80
11.60
11.80
11.15
70
Apr 27, 2026
11.90
11.90
11.90
11.90
11.25
70
Apr 24, 2026
12.25
12.25
12.20
12.20
11.53
400
Apr 23, 2026
12.10
12.10
12.10
12.10
11.43
-
Apr 22, 2026
11.90
11.90
11.90
11.90
11.25
-
Apr 21, 2026
11.50
11.75
11.50
11.75
11.10
60
Apr 20, 2026
11.65
11.75
11.65
11.75
11.10
500
Apr 17, 2026
11.55
11.55
10.80
10.80
10.21
30
Apr 16, 2026
11.05
11.05
11.05
11.05
10.44
-
Apr 15, 2026
11.35
11.35
11.35
11.35
10.73
-
Apr 14, 2026
11.90
11.90
11.90
11.90
11.25
-
Apr 13, 2026
12.60
12.60
12.60
12.60
11.91
20
Apr 10, 2026
11.75
11.75
11.75
11.75
11.10
-
Apr 9, 2026
12.10
12.10
12.10
12.10
11.43
-
Apr 8, 2026
11.60
11.60
11.20
11.50
10.87
1,850
Apr 7, 2026
12.80
12.80
12.80
12.80
12.10
-
Apr 2, 2026
12.50
12.80
12.50
12.80
12.10
769
Apr 1, 2026
12.80
12.80
12.70
12.70
12.00
300
Mar 31, 2026
12.95
12.95
12.95
12.95
12.24
-
Mar 30, 2026
12.90
13.60
12.90
13.15
12.43
2,769
Mar 27, 2026
12.70
13.25
12.70
13.25
12.52
150
Mar 26, 2026
12.75
12.80
12.75
12.80
12.10
1,600
Mar 25, 2026
12.45
12.45
12.20
12.20
11.53
1,000
Mar 24, 2026
12.20
12.50
12.20
12.50
11.81
1,002
Mar 23, 2026
12.70
12.85
12.20
12.20
11.53
377
Mar 20, 2026
12.50
12.80
12.50
12.80
12.10
40
Mar 19, 2026
12.65
13.00
12.65
13.00
12.28
63
Mar 18, 2026
12.65
12.95
12.60
12.95
12.24
472
Mar 17, 2026
12.15
12.55
12.15
12.55
11.86
290
Mar 16, 2026
12.00
12.05
11.95
11.95
11.29
866
Mar 13, 2026
12.00
12.40
12.00
12.00
11.34
915
Mar 12, 2026
11.60
11.70
11.60
11.65
11.01
2,850
Mar 11, 2026
11.00
11.20
11.00
11.20
10.58
200
Mar 10, 2026
10.85
10.85
10.85
10.85
10.25
-
Mar 9, 2026
11.40
11.75
11.40
11.45
10.82
3,216
Mar 6, 2026
10.75
11.20
10.75
11.20
10.58
2,256
Mar 5, 2026
9.88
10.50
9.80
10.50
9.92
1,246
Mar 4, 2026
9.96
10.20
9.96
10.15
9.59
1,050
Mar 3, 2026
10.30
10.35
10.30
10.35
9.78
120
Mar 2, 2026
10.95
11.10
10.75
11.00
10.39
4,037
Feb 27, 2026
10.05
10.35
10.05
10.35
9.78
90
Feb 26, 2026
10.55
10.55
10.55
10.55
9.97
-
Feb 25, 2026
10.40
10.40
10.40
10.40
9.83
-
Feb 24, 2026
10.65
10.65
10.65
10.65
10.06
-
Feb 23, 2026
10.45
10.45
10.45
10.45
9.87
-
Feb 20, 2026
10.60
10.95
10.60
10.95
10.35
60
Feb 19, 2026
10.10
10.10
10.10
10.10
9.54
-
Feb 18, 2026
10.00
10.00
10.00
10.00
9.45
-
Feb 17, 2026
10.05
10.25
10.05
10.25
9.69
200
Feb 16, 2026
9.94
9.94
9.94
9.94
9.39
-
Feb 13, 2026
9.92
10.10
9.92
10.10
9.54
50
Feb 12, 2026
10.20
10.20
10.20
10.20
9.64
-
Feb 11, 2026
10.00
10.00
10.00
10.00
9.45
350
Feb 10, 2026
10.20
10.20
10.20
10.20
9.64
-
Feb 9, 2026
10.20
10.20
10.20
10.20
9.64
-
Feb 6, 2026
9.84
9.84
9.84
9.84
9.30
-
Feb 5, 2026
10.25
10.25
9.80
9.80
9.26
120
Feb 4, 2026
10.40
10.40
9.90
9.90
9.36
750
Feb 3, 2026
10.30
10.50
10.30
10.50
9.92
400
Feb 2, 2026
10.45
10.45
10.35
10.35
9.78
600
Jan 30, 2026
10.55
10.55
10.55
10.55
9.97
-
Jan 29, 2026
10.55
10.55
10.55
10.55
9.97
600
Jan 28, 2026
10.80
10.80
10.80
10.80
10.21
-
Jan 27, 2026
10.60
10.80
10.60
10.70
10.11
1,775
Jan 26, 2026
10.45
10.55
10.45
10.55
9.97
300
Jan 23, 2026
10.30
10.30
10.30
10.30
9.73
-
Jan 22, 2026
10.90
10.90
10.90
10.90
10.30
110
Jan 21, 2026
10.60
10.60
10.60
10.60
10.02
-
Jan 20, 2026
10.35
10.55
10.35
10.55
9.97
316
Jan 19, 2026
10.30
10.40
10.30
10.40
9.83
160
Jan 16, 2026
9.98
10.30
9.98
10.30
9.73
12,200
Jan 15, 2026
9.86
9.86
9.86
9.86
9.32
-
Jan 14, 2026
9.64
9.84
9.64
9.84
9.30
400
Jan 13, 2026
9.48
9.48
9.48
9.48
8.96
-
Jan 12, 2026
9.22
9.26
9.22
9.26
8.75
400
Jan 9, 2026
9.14
9.14
9.14
9.14
8.64
-
Jan 8, 2026
9.00
9.42
8.80
9.42
8.90
5,110
Jan 7, 2026
9.40
9.40
9.40
9.40
8.88
-
Jan 6, 2026
9.04
9.40
9.04
9.40
8.88
651
Jan 5, 2026
8.84
8.88
8.62
8.62
8.15
1,950
Jan 2, 2026
8.46
8.46
8.46
8.46
7.99
-
Dec 30, 2025
8.28
8.28
8.28
8.28
7.82
-
Dec 29, 2025
8.14
8.14
8.14
8.14
7.69
-
Dec 23, 2025
7.82
7.82
7.82
7.82
7.39
-
Dec 22, 2025
7.78
7.90
7.78
7.90
7.47
2,700
Dec 19, 2025
7.78
7.78
7.78
7.78
7.35
-
Dec 18, 2025
8.04
8.04
8.04
8.04
7.60
130
Dec 17, 2025
7.90
7.90
7.90
7.90
7.47
-
Dec 16, 2025
8.10
8.10
8.00
8.00
7.56
250
Dec 15, 2025
8.22
8.22
8.22
8.22
7.77
-
Dec 12, 2025
8.28
8.50
8.28
8.50
8.03
650
Dec 11, 2025
8.30
8.50
8.30
8.44
7.98
600
Dec 10, 2025
8.52
8.56
8.52
8.56
8.09
140
Dec 9, 2025
8.48
8.48
8.48
8.48
8.01
-
Dec 8, 2025
8.40
8.40
8.40
8.40
7.94
-
Dec 5, 2025
8.56
8.56
8.56
8.56
8.09
-
Dec 4, 2025
8.60
8.60
8.60
8.60
8.13
-
Dec 3, 2025
8.44
8.60
8.44
8.60
8.13
348
Dec 2, 2025
8.48
8.48
8.48
8.48
8.01
-
Dec 1, 2025
8.36
8.72
8.36
8.44
7.98
985
Nov 28, 2025
8.44
8.44
8.44
8.44
7.98
-
Nov 27, 2025
8.44
8.44
8.42
8.42
7.96
125
Nov 26, 2025
8.24
8.24
8.24
8.24
7.79
-
Nov 25, 2025
8.26
8.26
8.26
8.26
7.81
-
Nov 24, 2025
8.48
8.48
8.48
8.48
8.01
-
Nov 21, 2025
8.70
8.70
8.70
8.70
8.22
100
Nov 20, 2025
9.02
9.02
9.02
9.02
8.52
-
Nov 19, 2025
9.06
9.06
8.92
8.92
8.43
500
Nov 18, 2025
8.96
8.96
8.82
8.82
8.33
675
Nov 17, 2025
8.88
8.88
8.88
8.88
8.39
-
Nov 14, 2025
8.52
8.84
8.52
8.84
8.35
276
Nov 13, 2025
8.62
8.62
8.62
8.62
8.15
-
Nov 12, 2025
8.72
8.72
8.72
8.72
8.24
-
Nov 11, 2025
8.46
8.46
8.46
8.46
7.99
-
Nov 10, 2025
8.54
8.54
8.54
8.54
8.07
-
Nov 7, 2025
8.32
8.32
8.32
8.32
7.86
-
Nov 6, 2025
8.14
8.26
8.14
8.14
7.69
505
Nov 5, 2025
7.98
7.98
7.98
7.98
7.54
-
Nov 4, 2025
8.06
8.12
8.06
8.12
7.67
100
Nov 3, 2025
8.00
8.00
8.00
8.00
7.56
-
