Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 4.140 | 4.181 | 4.040 | 4.181 | 4.181 | 3,723 |
| 2023-10-16 | 4.300 | 4.305 | 4.130 | 4.215 | 4.215 | 1,988 |
| 2023-10-13 | 4.710 | 4.710 | 4.230 | 4.376 | 4.376 | 4,110 |
| 2023-10-12 | 4.445 | 4.815 | 4.425 | 4.592 | 4.592 | 25,123 |
| 2023-10-11 | 5.250 | 5.550 | 5.140 | 5.140 | 5.140 | 2,376 |
| 2023-10-10 | 5.210 | 5.230 | 5.210 | 5.230 | 5.230 | 1,461 |
| 2023-10-09 | 5.270 | 5.300 | 5.160 | 5.267 | 5.267 | 4,955 |
| 2023-10-06 | 5.420 | 5.420 | 5.340 | 5.350 | 5.350 | 6,174 |
| 2023-10-05 | 5.547 | 5.556 | 5.460 | 5.460 | 5.460 | 1,831 |
| 2023-10-04 | 5.740 | 5.740 | 5.630 | 5.664 | 5.664 | 1,834 |
| 2023-10-03 | 5.940 | 5.990 | 5.850 | 5.850 | 5.850 | 77 |
| 2023-10-02 | 5.910 | 5.940 | 5.870 | 5.940 | 5.940 | 3,035 |
| 2023-09-29 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 2,848 |
| 2023-09-28 | 5.950 | 5.990 | 5.920 | 5.990 | 5.990 | 714 |
| 2023-09-27 | 6.070 | 6.070 | 6.000 | 6.000 | 6.000 | 587 |
| 2023-09-26 | 6.080 | 6.080 | 5.990 | 5.990 | 5.990 | 966 |
| 2023-09-25 | 6.310 | 6.310 | 6.170 | 6.227 | 6.227 | 3,516 |
| 2023-09-22 | 6.490 | 6.490 | 6.300 | 6.300 | 6.300 | 194 |
| 2023-09-21 | 6.450 | 6.690 | 6.450 | 6.500 | 6.500 | 2,368 |
| 2023-09-20 | 6.600 | 6.600 | 6.400 | 6.400 | 6.400 | 2,388 |
| 2023-09-19 | 6.750 | 6.750 | 6.620 | 6.620 | 6.620 | 368 |
| 2023-09-18 | 6.800 | 6.970 | 6.800 | 6.814 | 6.814 | 2,240 |
| 2023-09-15 | 7.020 | 7.020 | 6.970 | 6.970 | 6.970 | 2,589 |
| 2023-09-14 | 6.975 | 6.975 | 6.975 | 6.975 | 6.975 | 1,852 |
| 2023-09-13 | 7.170 | 7.171 | 7.120 | 7.123 | 7.123 | 769 |
| 2023-09-12 | 7.310 | 7.310 | 7.170 | 7.170 | 7.170 | 334 |
| 2023-09-11 | 7.350 | 7.350 | 7.320 | 7.320 | 7.320 | 181 |
| 2023-09-07 | 7.390 | 7.390 | 7.240 | 7.240 | 7.240 | 80 |
| 2023-09-06 | 7.100 | 7.100 | 7.070 | 7.070 | 7.070 | 80 |
| 2023-09-05 | 7.080 | 7.080 | 7.050 | 7.070 | 7.070 | 210 |
| 2023-09-04 | 7.070 | 7.220 | 7.070 | 7.110 | 7.110 | 478 |
| 2023-08-31 | 7.080 | 7.080 | 6.980 | 6.980 | 6.980 | 190 |
| 2023-08-30 | 7.140 | 7.140 | 7.110 | 7.110 | 7.110 | 447 |
| 2023-08-25 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 140 |
| 2023-08-23 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 10 |
| 2023-08-22 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 25 |
| 2023-08-21 | 7.260 | 7.280 | 7.260 | 7.270 | 7.270 | 1,245 |
| 2023-08-18 | 7.090 | 7.300 | 7.090 | 7.300 | 7.300 | 967 |
| 2023-08-17 | 7.100 | 7.101 | 7.092 | 7.094 | 7.094 | 663 |
| 2023-08-16 | 7.220 | 7.220 | 7.140 | 7.140 | 7.140 | 705 |
| 2023-08-15 | 7.340 | 7.350 | 7.210 | 7.279 | 7.279 | 911 |
| 2023-08-14 | 7.490 | 7.490 | 7.374 | 7.390 | 7.390 | 680 |
| 2023-08-11 | 7.470 | 7.540 | 7.470 | 7.520 | 7.520 | 633 |
| 2023-08-10 | 7.660 | 7.661 | 7.650 | 7.661 | 7.661 | 250 |
| 2023-08-09 | 7.750 | 7.750 | 7.640 | 7.640 | 7.640 | 259 |
| 2023-08-08 | 7.920 | 7.920 | 7.919 | 7.919 | 7.919 | 357 |
| 2023-08-07 | 7.920 | 7.952 | 7.920 | 7.920 | 7.920 | 634 |
| 2023-08-04 | 7.930 | 7.960 | 7.930 | 7.930 | 7.930 | 1,959 |
| 2023-08-03 | 7.960 | 7.960 | 7.930 | 7.940 | 7.940 | 796 |
| 2023-08-02 | 8.010 | 8.010 | 7.930 | 7.970 | 7.970 | 1,400 |
| 2023-08-01 | 8.000 | 8.000 | 7.990 | 7.990 | 7.990 | 529 |
| 2023-07-31 | 7.820 | 8.020 | 7.776 | 8.000 | 8.000 | 6,032 |
| 2023-07-28 | 7.540 | 7.690 | 7.520 | 7.594 | 7.594 | 5,399 |
| 2023-07-27 | 7.270 | 7.350 | 7.270 | 7.334 | 7.334 | 630 |
| 2023-07-26 | 7.240 | 7.240 | 7.219 | 7.230 | 7.230 | 422 |
| 2023-07-25 | 7.163 | 7.240 | 7.130 | 7.240 | 7.240 | 1,176 |
| 2023-07-24 | 7.150 | 7.150 | 7.080 | 7.080 | 7.080 | 86 |
| 2023-07-21 | 7.260 | 7.260 | 7.200 | 7.200 | 7.200 | 196 |
| 2023-07-20 | 7.210 | 7.330 | 7.210 | 7.320 | 7.320 | 1,816 |
| 2023-07-19 | 7.170 | 7.180 | 7.140 | 7.163 | 7.163 | 2,825 |
Stock splits
No stock splits on record.
Dividends
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.