Ekinops SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.170	2.170	2.160	2.160	2.160	1,303
2026-10-19	2.355	2.355	2.355	2.355	2.355	1
2026-10-14	2.513	2.513	2.513	2.513	2.513	844
2026-10-12	2.280	2.368	2.280	2.368	2.368	846
2026-10-06	2.310	2.310	2.310	2.310	2.310	1
2026-10-05	2.290	2.290	2.270	2.270	2.270	36
2026-10-01	2.260	2.295	2.240	2.240	2.240	1,229
2026-09-30	2.215	2.290	2.215	2.290	2.290	41
2026-09-29	2.235	2.235	2.235	2.235	2.235	300
2026-09-28	2.135	2.250	2.135	2.230	2.230	12
2026-09-24	2.160	2.160	2.160	2.160	2.160	1
2026-09-23	2.220	2.220	2.205	2.205	2.205	29
2026-09-22	2.300	2.300	2.300	2.300	2.300	28
2026-09-21	2.350	2.350	2.350	2.350	2.350	1
2026-09-17	2.305	2.310	2.305	2.310	2.310	19
2026-09-16	2.290	2.290	2.290	2.290	2.290	528
2026-09-14	2.315	2.315	2.280	2.295	2.295	140
2026-09-11	2.380	2.380	2.380	2.380	2.380	79
2026-09-10	2.425	2.490	2.425	2.480	2.480	2,528
2026-09-09	2.435	2.435	2.415	2.435	2.435	2,591
2026-09-07	2.460	2.460	2.440	2.450	2.450	25
2026-09-04	2.370	2.370	2.360	2.360	2.360	6
2026-09-03	2.350	2.350	2.350	2.350	2.350	102
2026-09-01	2.350	2.350	2.350	2.350	2.350	1
2026-08-31	2.455	2.455	2.430	2.430	2.430	353
2026-08-26	2.400	2.400	2.400	2.400	2.400	300
2026-08-19	2.420	2.420	2.395	2.395	2.395	29
2026-08-18	2.510	2.510	2.410	2.410	2.410	1,302
2026-08-11	2.495	2.495	2.495	2.495	2.495	450
2026-08-10	2.530	2.575	2.510	2.510	2.510	5
2026-08-07	2.530	2.530	2.530	2.530	2.530	3
2026-08-06	2.510	2.530	2.510	2.530	2.530	67
2026-08-04	2.525	2.525	2.515	2.515	2.515	1
2026-07-29	2.465	2.710	2.465	2.655	2.655	2,212
2026-07-28	2.525	2.580	2.460	2.460	2.460	41
2026-07-27	2.545	2.545	2.545	2.545	2.545	1

Page 1 of 1 · 36 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.