Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-18 | 7.070 | 7.140 | 7.040 | 7.071 | 7.071 | 809 |
| 2023-07-17 | 6.910 | 7.010 | 6.910 | 6.970 | 6.970 | 3,027 |
| 2023-07-14 | 7.230 | 7.230 | 7.120 | 7.130 | 7.130 | 455 |
| 2023-07-13 | 7.570 | 7.570 | 7.529 | 7.529 | 7.529 | 533 |
| 2023-07-12 | 7.670 | 7.670 | 7.490 | 7.490 | 7.490 | 2,200 |
| 2023-07-11 | 7.710 | 7.750 | 7.710 | 7.750 | 7.750 | 704 |
| 2023-07-10 | 7.709 | 7.709 | 7.709 | 7.709 | 7.709 | 896 |
| 2023-07-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 163 |
| 2023-07-06 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 45 |
| 2023-07-05 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 99 |
| 2023-07-04 | 7.780 | 7.970 | 7.770 | 7.960 | 7.960 | 1,456 |
| 2023-07-03 | 7.740 | 7.822 | 7.740 | 7.760 | 7.760 | 2,365 |
| 2023-06-30 | 7.893 | 7.930 | 7.893 | 7.930 | 7.930 | 488 |
| 2023-06-29 | 7.750 | 7.800 | 7.692 | 7.692 | 7.692 | 1,470 |
| 2023-06-28 | 7.550 | 7.600 | 7.550 | 7.587 | 7.587 | 3,532 |
| 2023-06-27 | 7.636 | 7.636 | 7.600 | 7.620 | 7.620 | 1,339 |
| 2023-06-26 | 7.679 | 7.679 | 7.676 | 7.676 | 7.676 | 1,309 |
| 2023-06-23 | 7.760 | 7.796 | 7.700 | 7.740 | 7.740 | 3,041 |
| 2023-06-22 | 7.960 | 7.960 | 7.870 | 7.870 | 7.870 | 2,485 |
| 2023-06-21 | 8.000 | 8.010 | 8.000 | 8.010 | 8.010 | 2,423 |
| 2023-06-20 | 7.950 | 8.100 | 7.940 | 8.050 | 8.050 | 4,692 |
| 2023-06-19 | 7.890 | 7.940 | 7.890 | 7.928 | 7.928 | 2,041 |
| 2023-06-16 | 7.890 | 7.891 | 7.850 | 7.869 | 7.869 | 1,732 |
| 2023-06-15 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 395 |
| 2023-06-14 | 7.900 | 7.970 | 7.900 | 7.950 | 7.950 | 338 |
| 2023-06-13 | 7.860 | 7.890 | 7.825 | 7.890 | 7.890 | 435 |
| 2023-06-12 | 7.950 | 8.000 | 7.890 | 7.940 | 7.940 | 1,341 |
| 2023-06-09 | 7.880 | 7.880 | 7.850 | 7.870 | 7.870 | 3,826 |
| 2023-06-08 | 7.900 | 7.918 | 7.855 | 7.918 | 7.918 | 4,802 |
| 2023-06-07 | 8.000 | 8.000 | 7.920 | 7.920 | 7.920 | 2,379 |
| 2023-06-06 | 7.980 | 8.140 | 7.970 | 8.038 | 8.038 | 1,891 |
| 2023-06-05 | 8.180 | 8.180 | 8.020 | 8.020 | 8.020 | 641 |
| 2023-06-02 | 8.010 | 8.010 | 7.980 | 8.000 | 8.000 | 1,875 |
| 2023-06-01 | 8.010 | 8.010 | 7.950 | 7.950 | 7.950 | 167 |
| 2023-05-31 | 7.620 | 8.130 | 7.620 | 8.100 | 8.100 | 7,491 |
| 2023-05-30 | 7.820 | 7.820 | 7.680 | 7.700 | 7.700 | 2,496 |
| 2023-05-26 | 7.900 | 7.900 | 7.866 | 7.879 | 7.879 | 1,231 |
| 2023-05-25 | 7.980 | 8.060 | 7.930 | 8.060 | 8.060 | 2,564 |
| 2023-05-24 | 8.150 | 8.150 | 8.095 | 8.116 | 8.116 | 2,074 |
| 2023-05-23 | 7.980 | 8.060 | 7.980 | 8.004 | 8.004 | 317 |
| 2023-05-22 | 8.090 | 8.090 | 7.970 | 7.970 | 7.970 | 299 |
| 2023-05-19 | 8.290 | 8.290 | 8.110 | 8.137 | 8.137 | 686 |
| 2023-05-18 | 8.320 | 8.440 | 8.320 | 8.320 | 8.320 | 1,922 |
| 2023-05-17 | 8.140 | 8.250 | 8.110 | 8.180 | 8.180 | 1,721 |
| 2023-05-16 | 7.900 | 8.160 | 7.890 | 8.110 | 8.110 | 1,933 |
| 2023-05-15 | 7.860 | 7.925 | 7.860 | 7.921 | 7.921 | 2,200 |
| 2023-05-12 | 7.990 | 7.990 | 7.980 | 7.982 | 7.982 | 822 |
| 2023-05-11 | 7.960 | 7.960 | 7.940 | 7.940 | 7.940 | 648 |
| 2023-05-10 | 8.050 | 8.160 | 8.050 | 8.100 | 8.100 | 635 |
| 2023-05-09 | 8.010 | 8.060 | 8.010 | 8.020 | 8.020 | 3,417 |
| 2023-05-05 | 7.930 | 8.080 | 7.920 | 8.060 | 8.060 | 4,080 |
| 2023-05-04 | 7.740 | 7.820 | 7.740 | 7.810 | 7.810 | 627 |
| 2023-05-03 | 8.070 | 8.070 | 7.950 | 7.950 | 7.950 | 889 |
| 2023-05-02 | 8.200 | 8.200 | 8.110 | 8.182 | 8.182 | 1,129 |
| 2023-04-28 | 8.250 | 8.250 | 8.120 | 8.120 | 8.120 | 1,631 |
| 2023-04-27 | 8.170 | 8.240 | 8.170 | 8.210 | 8.210 | 1,268 |
| 2023-04-26 | 8.350 | 8.370 | 8.220 | 8.370 | 8.370 | 1,058 |
| 2023-04-25 | 8.420 | 8.483 | 8.379 | 8.379 | 8.379 | 1,871 |
| 2023-04-24 | 8.542 | 8.542 | 8.542 | 8.542 | 8.542 | 531 |
| 2023-04-21 | 8.640 | 8.700 | 8.631 | 8.660 | 8.660 | 6,290 |
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.