Ellsworth Growth & Income Fund Ltd (ECF.PA) stock
ECF.PANYSEFiscal year ends September 30Also trades as ECF
$18.77−0.14 (-0.74%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Ellsworth Growth & Income Fund share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.77
-0.74% on the day
52-week range
$18.41 – $22.00
-14.7% from the high
Change over 52 weeks
-14.2%
From $21.87 on Oct 30, 2025
Average volume
2,006
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.86 | $18.90 | $18.67 | $18.77 | -0.74% | 2,472 |
| Oct 29, 2026 | $18.65 | $18.95 | $18.58 | $18.91 | -0.32% | 13,502 |
| Oct 28, 2026 | $18.82 | $19.00 | $18.75 | $18.97 | -0.73% | 958 |
| Oct 27, 2026 | $18.90 | $19.27 | $18.90 | $19.11 | +1.14% | 17,302 |
| Oct 26, 2026 | $18.87 | $18.97 | $18.87 | $18.90 | +0.28% | 4,947 |
| Oct 23, 2026 | $18.69 | $18.96 | $18.53 | $18.84 | -0.34% | 2,840 |
| Oct 22, 2026 | $18.79 | $19.03 | $18.61 | $18.91 | +1.15% | 3,760 |
| Oct 21, 2026 | $18.41 | $18.75 | $18.41 | $18.69 | -0.32% | 5,596 |
| Oct 20, 2026 | $18.50 | $18.76 | $18.50 | $18.75 | +1.30% | 688 |
| Oct 19, 2026 | $18.79 | $18.87 | $18.51 | $18.51 | -4.19% | 11,024 |
| Oct 16, 2026 | $19.15 | $19.32 | $19.15 | $19.32 | +1.20% | 419 |
| Oct 15, 2026 | $18.61 | $19.09 | $18.61 | $19.09 | +0.66% | 583 |
| Oct 14, 2026 | $18.81 | $18.97 | $18.61 | $18.97 | +0.18% | 448 |
| Oct 13, 2026 | $19.23 | $19.23 | $18.93 | $18.93 | -0.18% | 1,461 |
| Oct 12, 2026 | $18.97 | $18.97 | $18.97 | $18.97 | 0.00% | – |
| Oct 9, 2026 | $18.71 | $19.23 | $18.51 | $18.97 | -0.26% | 3,025 |
| Oct 8, 2026 | $19.02 | $19.02 | $19.02 | $19.02 | 0.00% | – |
| Oct 7, 2026 | $18.75 | $19.50 | $18.51 | $19.02 | -0.37% | 7,043 |
| Oct 6, 2026 | $18.98 | $19.08 | $18.76 | $19.08 | +0.45% | 4,826 |
| Oct 5, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | +0.96% | 146 |
| Oct 2, 2026 | $18.87 | $18.87 | $18.74 | $18.82 | +0.27% | 1,759 |
| Oct 1, 2026 | $18.75 | $18.77 | $18.75 | $18.77 | +0.05% | 995 |
| Sep 30, 2026 | $18.70 | $18.76 | $18.52 | $18.76 | -1.86% | 1,219 |
| Sep 29, 2026 | $19.12 | $19.12 | $19.12 | $19.12 | +2.33% | 231 |
| Sep 28, 2026 | $19.50 | $19.50 | $18.67 | $18.68 | -4.20% | 1,305 |
| Sep 25, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | +2.85% | 191 |
| Sep 24, 2026 | $19.14 | $19.14 | $18.52 | $18.96 | -1.10% | 2,469 |
| Sep 23, 2026 | $19.59 | $19.59 | $18.83 | $19.17 | -1.39% | 617 |
| Sep 22, 2026 | $19.71 | $19.71 | $19.44 | $19.44 | +1.04% | 686 |
| Sep 21, 2026 | $18.52 | $19.34 | $18.52 | $19.24 | -0.86% | 2,110 |
| Sep 18, 2026 | $19.41 | $19.41 | $19.41 | $19.41 | 0.00% | – |
| Sep 17, 2026 | $19.87 | $19.87 | $19.07 | $19.41 | +0.47% | 3,184 |
| Sep 16, 2026 | $19.32 | $19.32 | $19.32 | $19.32 | +0.39% | 285 |
| Sep 15, 2026 | $19.24 | $19.24 | $19.24 | $19.24 | 0.00% | – |
| Sep 14, 2026 | $19.85 | $19.85 | $19.00 | $19.24 | -3.32% | 8,145 |
| Sep 11, 2026 | $19.71 | $19.90 | $19.70 | $19.90 | -0.75% | 1,925 |
| Sep 10, 2026 | $20.05 | $20.05 | $20.05 | $20.05 | 0.00% | – |
| Sep 9, 2026 | $19.75 | $20.06 | $19.75 | $20.05 | -0.79% | 1,113 |
| Sep 8, 2026 | $19.75 | $20.34 | $19.75 | $20.21 | +0.25% | 1,394 |
| Sep 4, 2026 | $20.22 | $20.22 | $19.94 | $20.16 | +1.13% | 520 |
| Sep 3, 2026 | $20.05 | $20.05 | $19.93 | $19.94 | -0.43% | 1,530 |
| Sep 2, 2026 | $19.81 | $20.26 | $19.81 | $20.02 | +0.30% | 1,407 |
| Sep 1, 2026 | $19.83 | $19.96 | $19.83 | $19.96 | -0.30% | 351 |
| Aug 31, 2026 | $19.87 | $20.14 | $19.81 | $20.02 | +0.40% | 3,167 |
| Aug 28, 2026 | $19.96 | $20.14 | $19.84 | $19.94 | -0.99% | 3,475 |
| Aug 27, 2026 | $20.15 | $20.15 | $19.96 | $20.14 | -0.64% | 2,415 |
| Aug 26, 2026 | $20.07 | $20.28 | $20.04 | $20.27 | +0.63% | 2,388 |
| Aug 25, 2026 | $20.14 | $20.14 | $20.14 | $20.14 | 0.00% | – |
| Aug 24, 2026 | $20.12 | $20.14 | $19.97 | $20.14 | -0.38% | 2,163 |
| Aug 21, 2026 | $20.38 | $20.38 | $20.22 | $20.22 | +0.85% | 1,543 |
| Aug 20, 2026 | $20.15 | $20.15 | $19.96 | $20.05 | -2.10% | 1,720 |
| Aug 19, 2026 | $20.48 | $20.48 | $20.48 | $20.48 | 0.00% | – |
| Aug 18, 2026 | $20.27 | $20.48 | $20.27 | $20.48 | +1.29% | 3,571 |
| Aug 17, 2026 | $20.24 | $20.60 | $20.22 | $20.22 | -0.10% | 8,486 |
| Aug 14, 2026 | $20.14 | $20.42 | $20.14 | $20.24 | -0.20% | 3,633 |
| Aug 13, 2026 | $20.12 | $20.36 | $19.81 | $20.28 | +0.79% | 3,921 |
| Aug 12, 2026 | $20.20 | $20.22 | $20.12 | $20.12 | -1.34% | 781 |
| Aug 11, 2026 | $20.39 | $20.39 | $20.39 | $20.39 | -0.13% | 248 |
| Aug 10, 2026 | $20.25 | $20.45 | $20.25 | $20.42 | -0.87% | 649 |
| Aug 7, 2026 | $20.60 | $20.60 | $20.60 | $20.60 | 0.00% | – |
| Aug 6, 2026 | $20.60 | $20.60 | $20.60 | $20.60 | +1.28% | 441 |
| Aug 5, 2026 | $20.38 | $20.41 | $20.30 | $20.34 | -0.73% | 3,200 |
| Aug 4, 2026 | $20.49 | $20.49 | $20.49 | $20.49 | -0.00% | 200 |
| Aug 3, 2026 | $20.48 | $20.82 | $20.33 | $20.49 | -3.03% | 5,406 |
| Jul 31, 2026 | $21.13 | $21.13 | $21.13 | $21.13 | +1.76% | 340 |
| Jul 30, 2026 | $20.77 | $20.77 | $20.77 | $20.77 | 0.00% | – |
| Jul 29, 2026 | $20.47 | $20.77 | $20.44 | $20.77 | -0.10% | 947 |
| Jul 28, 2026 | $20.79 | $20.79 | $20.79 | $20.79 | 0.00% | – |
| Jul 27, 2026 | $20.55 | $20.79 | $20.55 | $20.79 | -0.10% | 439 |
| Jul 24, 2026 | $21.45 | $21.45 | $20.81 | $20.81 | +0.22% | 2,912 |
| Jul 23, 2026 | $20.98 | $20.98 | $20.76 | $20.76 | -1.03% | 883 |
| Jul 22, 2026 | $21.50 | $21.50 | $20.42 | $20.98 | +0.07% | 748 |
| Jul 21, 2026 | $21.20 | $21.20 | $20.42 | $20.96 | +0.02% | 1,340 |
| Jul 20, 2026 | $20.96 | $20.96 | $20.96 | $20.96 | 0.00% | – |
| Jul 17, 2026 | $21.20 | $21.20 | $20.44 | $20.96 | +1.10% | 1,482 |
| Jul 16, 2026 | $20.93 | $20.93 | $20.45 | $20.73 | -1.09% | 576 |
| Jul 15, 2026 | $20.96 | $20.96 | $20.96 | $20.96 | 0.00% | – |
| Jul 14, 2026 | $20.87 | $21.18 | $20.83 | $20.96 | -0.17% | 1,143 |
| Jul 13, 2026 | $20.99 | $20.99 | $20.99 | $20.99 | +1.95% | 116 |
| Jul 10, 2026 | $20.58 | $20.60 | $20.45 | $20.59 | +0.19% | 3,295 |
| Jul 9, 2026 | $20.55 | $20.55 | $20.55 | $20.55 | -0.19% | 143 |
| Jul 8, 2026 | $20.45 | $20.59 | $20.45 | $20.59 | +0.32% | 1,311 |
| Jul 7, 2026 | $20.73 | $20.73 | $20.48 | $20.53 | -1.11% | 2,206 |
| Jul 6, 2026 | $20.76 | $20.76 | $20.76 | $20.76 | 0.00% | – |
| Jul 2, 2026 | $20.76 | $20.76 | $20.76 | $20.76 | 0.00% | – |
| Jul 1, 2026 | $20.76 | $20.76 | $20.76 | $20.76 | 0.00% | – |
| Jun 30, 2026 | $20.76 | $20.76 | $20.76 | $20.76 | +1.10% | 597 |
| Jun 29, 2026 | $20.51 | $20.53 | $20.51 | $20.53 | -0.34% | 647 |
| Jun 26, 2026 | $20.57 | $20.60 | $20.43 | $20.60 | -0.00% | 871 |
| Jun 25, 2026 | $20.60 | $20.60 | $20.60 | $20.60 | -0.22% | 650 |
| Jun 24, 2026 | $20.55 | $20.65 | $20.32 | $20.65 | +0.51% | 2,411 |
| Jun 23, 2026 | $20.40 | $20.54 | $20.09 | $20.54 | -0.05% | 2,372 |
| Jun 22, 2026 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | – |
| Jun 18, 2026 | $20.51 | $20.66 | $20.31 | $20.55 | -0.54% | 4,438 |
| Jun 17, 2026 | $20.57 | $20.66 | $20.53 | $20.66 | -1.14% | 719 |
| Jun 16, 2026 | $21.07 | $21.07 | $20.90 | $20.90 | +0.72% | 907 |
| Jun 15, 2026 | $20.75 | $20.89 | $20.70 | $20.75 | 0.00% | 3,079 |
| Jun 12, 2026 | $20.75 | $20.75 | $20.75 | $20.75 | +0.34% | 174 |
| Jun 11, 2026 | $20.58 | $20.75 | $20.58 | $20.68 | -0.31% | 2,740 |
| Jun 10, 2026 | $20.75 | $20.75 | $20.75 | $20.75 | -0.09% | 298 |
| Jun 9, 2026 | $20.76 | $20.76 | $20.76 | $20.76 | 0.00% | – |
| Jun 8, 2026 | $20.78 | $20.97 | $20.55 | $20.76 | -0.98% | 2,806 |
| Jun 5, 2026 | $20.54 | $20.97 | $20.54 | $20.97 | -0.14% | 535 |
| Jun 4, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | – |
| Jun 3, 2026 | $20.45 | $21.00 | $20.45 | $21.00 | +0.29% | 7,714 |
| Jun 2, 2026 | $21.03 | $21.03 | $20.73 | $20.94 | +1.95% | 448 |
| Jun 1, 2026 | $20.76 | $20.94 | $20.51 | $20.54 | -0.29% | 1,638 |
| May 29, 2026 | $20.36 | $20.85 | $20.36 | $20.60 | -2.10% | 2,843 |
| May 28, 2026 | $21.02 | $21.04 | $20.67 | $21.04 | -0.09% | 590 |
| May 27, 2026 | $21.06 | $21.06 | $20.68 | $21.06 | +1.84% | 1,131 |
| May 26, 2026 | $20.98 | $21.06 | $20.66 | $20.68 | -1.31% | 5,110 |
| May 22, 2026 | $21.05 | $21.06 | $20.96 | $20.96 | -0.24% | 2,050 |
| May 21, 2026 | $21.06 | $21.06 | $20.91 | $21.01 | +0.70% | 531 |
| May 20, 2026 | $21.00 | $21.00 | $20.74 | $20.86 | -0.53% | 4,419 |
| May 19, 2026 | $21.02 | $21.08 | $20.81 | $20.97 | -0.62% | 6,486 |
| May 18, 2026 | $21.04 | $21.24 | $21.04 | $21.10 | -1.22% | 2,342 |
| May 15, 2026 | $21.40 | $21.48 | $21.36 | $21.36 | -0.19% | 606 |
| May 14, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | -0.19% | 197 |
| May 13, 2026 | $21.15 | $21.44 | $21.15 | $21.44 | +0.19% | 1,097 |
| May 12, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | -0.23% | 1,901 |
| May 11, 2026 | $21.49 | $21.49 | $21.40 | $21.45 | -0.15% | 2,481 |
| May 8, 2026 | $21.15 | $21.48 | $21.15 | $21.48 | +0.29% | 494 |
| May 7, 2026 | $21.42 | $21.42 | $21.42 | $21.42 | 0.00% | – |
| May 6, 2026 | $21.35 | $21.42 | $21.35 | $21.42 | +0.43% | 626 |
| May 5, 2026 | $21.21 | $21.33 | $21.21 | $21.33 | -0.66% | 828 |
| May 4, 2026 | $21.47 | $21.47 | $21.47 | $21.47 | -0.09% | 376 |
| May 1, 2026 | $21.43 | $21.49 | $21.42 | $21.49 | -0.00% | 948 |
| Apr 30, 2026 | $21.35 | $21.49 | $21.07 | $21.49 | +1.42% | 3,442 |
| Apr 29, 2026 | $21.31 | $21.31 | $21.03 | $21.19 | -1.35% | 3,217 |
| Apr 28, 2026 | $21.48 | $21.48 | $21.48 | $21.48 | -0.19% | 509 |
| Apr 27, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | +0.03% | 795 |
| Apr 24, 2026 | $21.05 | $21.51 | $21.04 | $21.51 | +1.13% | 1,083 |
| Apr 23, 2026 | $21.05 | $21.28 | $21.05 | $21.28 | -1.14% | 596 |
| Apr 22, 2026 | $21.13 | $21.52 | $21.10 | $21.52 | +1.37% | 675 |
| Apr 21, 2026 | $21.06 | $21.48 | $21.05 | $21.23 | +1.09% | 2,478 |
| Apr 20, 2026 | $21.00 | $21.48 | $21.00 | $21.00 | -2.33% | 1,752 |
| Apr 17, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | +0.61% | 214 |
| Apr 16, 2026 | $21.38 | $21.38 | $21.37 | $21.37 | -0.01% | 970 |
| Apr 15, 2026 | $21.17 | $21.38 | $20.90 | $21.37 | -0.69% | 1,826 |
| Apr 14, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | +0.47% | 344 |
| Apr 13, 2026 | $21.25 | $21.42 | $21.25 | $21.42 | +0.26% | 234 |
| Apr 10, 2026 | $21.42 | $21.47 | $21.18 | $21.36 | -0.47% | 1,484 |
| Apr 9, 2026 | $21.04 | $21.47 | $21.04 | $21.47 | -0.10% | 540 |
| Apr 8, 2026 | $20.93 | $21.49 | $20.93 | $21.49 | +1.14% | 741 |
| Apr 7, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | 0.00% | – |
| Apr 6, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | 0.00% | – |
| Apr 2, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | 0.00% | – |
| Apr 1, 2026 | $20.89 | $21.24 | $20.89 | $21.24 | -1.01% | 441 |
| Mar 31, 2026 | $21.33 | $21.46 | $21.20 | $21.46 | +1.11% | 1,037 |
| Mar 30, 2026 | $21.34 | $21.34 | $21.22 | $21.22 | +0.61% | 527 |
| Mar 27, 2026 | $21.28 | $21.28 | $20.92 | $21.10 | -0.76% | 3,503 |
| Mar 26, 2026 | $21.13 | $21.26 | $21.03 | $21.26 | -0.91% | 2,831 |
| Mar 25, 2026 | $21.45 | $21.45 | $21.45 | $21.45 | 0.00% | – |
| Mar 24, 2026 | $21.44 | $21.45 | $21.44 | $21.45 | -0.11% | 1,819 |
| Mar 23, 2026 | $21.47 | $21.47 | $21.47 | $21.47 | +1.15% | 217 |
| Mar 20, 2026 | $21.34 | $21.34 | $21.07 | $21.23 | -1.35% | 3,415 |
| Mar 19, 2026 | $21.50 | $21.52 | $21.50 | $21.52 | -0.60% | 351 |
| Mar 18, 2026 | $21.60 | $21.65 | $21.60 | $21.65 | +0.02% | 1,108 |
| Mar 17, 2026 | $21.65 | $21.65 | $21.65 | $21.65 | 0.00% | – |
| Mar 16, 2026 | $21.65 | $21.65 | $21.65 | $21.65 | 0.00% | – |
| Mar 13, 2026 | $21.63 | $21.65 | $21.63 | $21.65 | +0.25% | 878 |
| Mar 12, 2026 | $21.89 | $21.89 | $21.55 | $21.59 | -0.48% | 2,984 |
| Mar 11, 2026 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | – |
| Mar 10, 2026 | $21.70 | $21.70 | $21.70 | $21.70 | +0.23% | 161 |
| Mar 9, 2026 | $21.37 | $21.90 | $21.37 | $21.65 | +0.96% | 1,072 |
| Mar 6, 2026 | $21.40 | $21.73 | $21.40 | $21.44 | -1.61% | 2,124 |
| Mar 5, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | 0.00% | 511 |
| Mar 4, 2026 | $21.76 | $21.79 | $21.50 | $21.79 | -0.27% | 5,707 |
| Mar 3, 2026 | $21.83 | $21.94 | $21.69 | $21.85 | -0.23% | 3,931 |
| Mar 2, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | +0.32% | 281 |
| Feb 27, 2026 | $21.83 | $21.83 | $21.72 | $21.83 | 0.00% | 678 |
| Feb 26, 2026 | $21.82 | $21.94 | $21.82 | $21.83 | +0.32% | 2,404 |
| Feb 25, 2026 | $21.78 | $21.82 | $21.76 | $21.76 | +0.25% | 999 |
| Feb 24, 2026 | $21.71 | $21.71 | $21.71 | $21.71 | 0.00% | – |
| Feb 23, 2026 | $21.71 | $21.71 | $21.71 | $21.71 | 0.00% | – |
| Feb 20, 2026 | $21.75 | $21.75 | $21.67 | $21.71 | +0.05% | 1,115 |
| Feb 19, 2026 | $21.73 | $21.73 | $21.70 | $21.70 | +0.14% | 811 |
| Feb 18, 2026 | $21.67 | $21.67 | $21.67 | $21.67 | 0.00% | – |
| Feb 17, 2026 | $21.61 | $21.72 | $21.60 | $21.67 | -0.30% | 799 |
| Feb 13, 2026 | $21.70 | $21.73 | $21.66 | $21.73 | -0.00% | 1,262 |
| Feb 12, 2026 | $21.66 | $21.73 | $21.66 | $21.73 | +0.05% | 1,105 |
| Feb 11, 2026 | $21.48 | $21.72 | $21.47 | $21.72 | +0.55% | 620 |
| Feb 10, 2026 | $21.68 | $21.68 | $21.60 | $21.60 | -0.32% | 2,890 |
| Feb 9, 2026 | $21.72 | $21.72 | $21.35 | $21.67 | +0.16% | 2,126 |
| Feb 6, 2026 | $21.72 | $21.72 | $21.64 | $21.64 | +0.39% | 553 |
| Feb 5, 2026 | $21.69 | $21.69 | $21.46 | $21.55 | +0.70% | 2,350 |
| Feb 4, 2026 | $21.58 | $21.58 | $21.40 | $21.40 | -0.83% | 709 |
| Feb 3, 2026 | $21.61 | $21.61 | $21.58 | $21.58 | +0.47% | 472 |
| Feb 2, 2026 | $21.65 | $21.65 | $21.42 | $21.48 | -0.69% | 1,380 |
| Jan 30, 2026 | $21.55 | $21.63 | $21.55 | $21.63 | +0.37% | 449 |
| Jan 29, 2026 | $21.52 | $21.58 | $21.50 | $21.55 | +0.14% | 3,678 |
| Jan 28, 2026 | $21.56 | $21.56 | $21.52 | $21.52 | -0.65% | 3,084 |
| Jan 27, 2026 | $21.66 | $21.66 | $21.66 | $21.66 | 0.00% | – |
| Jan 26, 2026 | $21.56 | $21.74 | $21.56 | $21.66 | -0.27% | 2,711 |
| Jan 23, 2026 | $21.48 | $21.72 | $21.48 | $21.72 | +0.09% | 1,298 |
| Jan 22, 2026 | $21.60 | $21.70 | $21.57 | $21.70 | +0.23% | 2,228 |
| Jan 21, 2026 | $21.65 | $21.65 | $21.65 | $21.65 | +0.42% | 233 |
| Jan 20, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | 0.00% | – |
| Jan 16, 2026 | $21.64 | $21.64 | $21.38 | $21.56 | -0.65% | 17,272 |
| Jan 15, 2026 | $21.67 | $21.72 | $21.67 | $21.70 | -0.18% | 1,551 |
| Jan 14, 2026 | $21.69 | $21.77 | $21.68 | $21.74 | +0.04% | 3,206 |
| Jan 13, 2026 | $21.65 | $21.77 | $21.65 | $21.73 | -0.28% | 8,372 |
| Jan 12, 2026 | $21.67 | $21.79 | $21.67 | $21.79 | +1.25% | 818 |
| Jan 9, 2026 | $21.48 | $21.66 | $21.48 | $21.52 | -0.32% | 2,328 |
| Jan 8, 2026 | $21.59 | $21.59 | $21.59 | $21.59 | +0.29% | 319 |
| Jan 7, 2026 | $21.66 | $21.66 | $21.53 | $21.53 | -0.02% | 520 |
| Jan 6, 2026 | $21.53 | $21.53 | $21.53 | $21.53 | 0.00% | – |
| Jan 5, 2026 | $21.53 | $21.53 | $21.53 | $21.53 | +0.64% | 353 |
| Jan 2, 2026 | $21.34 | $21.39 | $21.34 | $21.39 | +0.26% | 727 |
| Dec 31, 2025 | $21.41 | $21.41 | $21.34 | $21.34 | -0.33% | 1,024 |
| Dec 30, 2025 | $21.41 | $21.60 | $21.40 | $21.41 | -0.14% | 3,365 |
| Dec 29, 2025 | $21.70 | $21.70 | $21.42 | $21.44 | -0.74% | 1,768 |
| Dec 26, 2025 | $21.40 | $21.60 | $21.40 | $21.60 | +0.43% | 1,556 |
| Dec 24, 2025 | $21.57 | $21.57 | $21.40 | $21.51 | -0.09% | 1,284 |
| Dec 23, 2025 | $21.82 | $21.82 | $21.43 | $21.53 | -0.71% | 1,401 |
| Dec 22, 2025 | $21.50 | $21.69 | $21.45 | $21.68 | +0.90% | 3,159 |
| Dec 19, 2025 | $21.60 | $21.68 | $21.32 | $21.49 | -0.11% | 1,651 |
| Dec 18, 2025 | $21.70 | $21.70 | $21.51 | $21.51 | -1.42% | 1,606 |
| Dec 17, 2025 | $21.80 | $21.83 | $21.76 | $21.82 | +0.02% | 3,221 |
| Dec 16, 2025 | $21.79 | $21.82 | $21.79 | $21.82 | +0.11% | 4,390 |
| Dec 15, 2025 | $21.71 | $21.82 | $21.71 | $21.79 | -0.05% | 862 |
| Dec 12, 2025 | $21.80 | $21.80 | $21.80 | $21.80 | 0.00% | – |
| Dec 11, 2025 | $21.80 | $21.80 | $21.80 | $21.80 | +0.28% | 107 |
| Dec 10, 2025 | $21.70 | $21.83 | $21.67 | $21.74 | +0.18% | 10,788 |
| Dec 9, 2025 | $21.69 | $21.70 | $21.69 | $21.70 | 0.00% | 1,017 |
| Dec 8, 2025 | $21.65 | $21.70 | $21.63 | $21.70 | +0.18% | 5,315 |
| Dec 5, 2025 | $21.77 | $21.77 | $21.66 | $21.66 | +0.10% | 1,055 |
| Dec 4, 2025 | $21.87 | $21.87 | $21.60 | $21.64 | -0.49% | 6,515 |
| Dec 3, 2025 | $21.86 | $21.86 | $21.69 | $21.75 | -0.29% | 2,723 |
| Dec 2, 2025 | $21.81 | $21.81 | $21.81 | $21.81 | +0.13% | 315 |
| Dec 1, 2025 | $21.73 | $21.78 | $21.73 | $21.78 | -0.46% | 422 |
| Nov 28, 2025 | $21.88 | $21.88 | $21.88 | $21.88 | 0.00% | – |
| Nov 26, 2025 | $21.88 | $21.88 | $21.88 | $21.88 | 0.00% | – |
| Nov 25, 2025 | $21.88 | $21.88 | $21.88 | $21.88 | +0.29% | 231 |
| Nov 24, 2025 | $21.82 | $21.82 | $21.82 | $21.82 | 0.00% | – |
| Nov 21, 2025 | $21.68 | $21.82 | $21.67 | $21.82 | +0.53% | 1,980 |
| Nov 20, 2025 | $21.70 | $21.70 | $21.70 | $21.70 | -0.04% | 390 |
| Nov 19, 2025 | $21.79 | $21.79 | $21.71 | $21.71 | +0.07% | 806 |
| Nov 18, 2025 | $21.79 | $21.92 | $21.64 | $21.70 | -1.07% | 2,531 |
| Nov 17, 2025 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | – |
| Nov 14, 2025 | $21.70 | $21.93 | $21.70 | $21.93 | +1.43% | 962 |
| Nov 13, 2025 | $21.74 | $21.74 | $21.62 | $21.62 | -0.84% | 3,152 |
| Nov 12, 2025 | $21.80 | $21.80 | $21.80 | $21.80 | -0.34% | 406 |
| Nov 11, 2025 | $21.62 | $21.88 | $21.62 | $21.88 | -0.37% | 1,566 |
| Nov 10, 2025 | $21.97 | $21.97 | $21.93 | $21.96 | +0.02% | 921 |
| Nov 7, 2025 | $21.83 | $21.96 | $21.83 | $21.96 | -0.20% | 335 |
| Nov 6, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | – |
| Nov 5, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | – |
| Nov 4, 2025 | $21.87 | $22.00 | $21.87 | $22.00 | +0.14% | 291 |
| Nov 3, 2025 | $21.91 | $21.97 | $21.91 | $21.97 | 0.00% | 663 |
| Oct 31, 2025 | $21.99 | $21.99 | $21.78 | $21.97 | +0.46% | 1,413 |
| Oct 30, 2025 | $21.89 | $21.89 | $21.87 | $21.87 | -0.64% | 668 |
| Oct 29, 2025 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | – |
| Oct 28, 2025 | $22.01 | $22.01 | $21.93 | $22.01 | +0.05% | 357 |
| Oct 27, 2025 | $21.83 | $22.01 | $21.83 | $22.00 | +0.78% | 3,909 |
| Oct 24, 2025 | $21.85 | $21.85 | $21.83 | $21.83 | -0.74% | 621 |
| Oct 23, 2025 | $21.99 | $21.99 | $21.99 | $21.99 | 0.00% | – |
| Oct 22, 2025 | $21.74 | $21.99 | $21.74 | $21.99 | -0.23% | 818 |
| Oct 21, 2025 | $22.05 | $22.05 | $22.05 | $22.05 | 0.00% | – |
| Oct 20, 2025 | $22.05 | $22.05 | $22.05 | $22.05 | – | – |
Seasonality
ECF.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -0.4% | 0.7% | -0.4% | -0.4% | 1.6% | 0.9% | -0.1% | 0.2% | -0.8% | 0.5% | -0.5% |
| Months up | 7 of 9 | 3 of 9 | 6 of 9 | 5 of 9 | 5 of 9 | 9 of 9 | 7 of 9 | 4 of 9 | 5 of 9 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 1.4% | 0.9% | -0.2% | 0.1% | -4.1% | 2.4% | 1.8% | -5.3% | -4.7% | 0.1% | ||
| 2025 | 1.4% | -0.7% | 1.4% | -1.9% | -0.9% | 1.4% | -0.4% | -0.2% | 3.5% | 0.5% | -0.4% | -1.0% |
| 2024 | 0.2% | 1.3% | -0.7% | -3.3% | -1.0% | 2.3% | 0.7% | 4.0% | 5.2% | 0.4% | 1.0% | -6.7% |
| 2023 | 3.9% | -2.2% | 2.5% | 3.7% | -1.0% | 0.0% | -0.2% | -0.9% | -3.2% | 0.9% | 0.5% | 3.7% |
| 2022 | -1.1% | -1.7% | 1.3% | -4.6% | 0.6% | 2.3% | 1.7% | -0.8% | -1.1% | -5.4% | 1.3% | -0.4% |
| 2021 | 0.8% | -0.9% | 0.0% | 0.6% | 0.3% | 0.4% | 1.0% | 0.3% | 0.4% | -0.1% | 0.4% | -0.1% |
| 2020 | 0.5% | -0.4% | -2.4% | 2.9% | 0.4% | 1.0% | 1.6% | 1.1% | 1.5% | -2.0% | 1.6% | 1.3% |
| 2019 | 6.3% | 1.1% | 2.2% | 0.2% | 1.1% | 2.2% | 0.0% | 0.8% | 1.8% | 0.5% | -0.3% | 1.0% |
| 2018 | -2.5% | -1.2% | 2.1% | -1.8% | 0.8% | 2.5% | 1.4% | -0.2% | -1.6% | -0.1% | -0.7% | -2.3% |
| 2017 | -2.3% | 1.4% | 0.3% |