Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-20 | 8.850 | 8.850 | 8.800 | 8.825 | 8.825 | 3,005 |
| 2023-04-19 | 8.680 | 8.810 | 8.680 | 8.810 | 8.810 | 3,751 |
| 2023-04-18 | 8.660 | 8.660 | 8.650 | 8.650 | 8.650 | 146 |
| 2023-04-17 | 8.720 | 8.760 | 8.670 | 8.670 | 8.670 | 1,632 |
| 2023-04-14 | 8.700 | 8.700 | 8.607 | 8.620 | 8.620 | 3,315 |
| 2023-04-13 | 9.010 | 9.010 | 8.890 | 8.890 | 8.890 | 50,177 |
| 2023-04-12 | 8.940 | 9.110 | 8.940 | 9.050 | 9.050 | 646 |
| 2023-04-11 | 8.850 | 8.880 | 8.830 | 8.840 | 8.840 | 2,373 |
| 2023-04-06 | 8.810 | 8.840 | 8.810 | 8.820 | 8.820 | 1,307 |
| 2023-04-05 | 8.810 | 8.850 | 8.790 | 8.850 | 8.850 | 1,870 |
| 2023-04-04 | 8.860 | 8.880 | 8.850 | 8.860 | 8.860 | 605 |
| 2023-04-03 | 8.760 | 8.794 | 8.760 | 8.794 | 8.794 | 1,151 |
| 2023-03-31 | 8.930 | 8.930 | 8.830 | 8.902 | 8.902 | 1,204 |
| 2023-03-30 | 8.960 | 8.960 | 8.905 | 8.960 | 8.960 | 1,005 |
| 2023-03-29 | 8.880 | 9.000 | 8.870 | 8.960 | 8.960 | 8,776 |
| 2023-03-28 | 9.080 | 9.080 | 8.940 | 8.940 | 8.940 | 3,244 |
| 2023-03-27 | 9.380 | 9.380 | 9.210 | 9.260 | 9.260 | 2,331 |
| 2023-03-24 | 9.310 | 9.395 | 9.250 | 9.340 | 9.340 | 3,111 |
| 2023-03-23 | 9.310 | 9.370 | 9.280 | 9.281 | 9.281 | 11,759 |
| 2023-03-22 | 9.370 | 9.380 | 9.320 | 9.320 | 9.320 | 2,801 |
| 2023-03-21 | 9.300 | 9.350 | 9.150 | 9.314 | 9.314 | 8,148 |
| 2023-03-20 | 9.060 | 9.180 | 9.060 | 9.150 | 9.150 | 82,411 |
| 2023-03-17 | 9.240 | 9.240 | 8.941 | 9.050 | 9.050 | 35,923 |
| 2023-03-16 | 8.970 | 9.090 | 8.966 | 8.991 | 8.991 | 8,576 |
| 2023-03-15 | 8.900 | 8.900 | 8.840 | 8.860 | 8.860 | 10,425 |
| 2023-03-14 | 8.830 | 9.040 | 8.830 | 9.040 | 9.040 | 8,794 |
| 2023-03-13 | 8.940 | 9.000 | 8.810 | 8.910 | 8.910 | 6,072 |
| 2023-03-10 | 9.050 | 9.100 | 9.050 | 9.100 | 9.100 | 496 |
| 2023-03-09 | 9.150 | 9.200 | 9.145 | 9.145 | 9.145 | 5,764 |
| 2023-03-08 | 9.100 | 9.200 | 9.050 | 9.130 | 9.130 | 15,243 |
| 2023-03-07 | 8.760 | 8.835 | 8.730 | 8.810 | 8.810 | 896 |
| 2023-03-06 | 8.960 | 9.030 | 8.920 | 8.980 | 8.980 | 3,327 |
| 2023-03-03 | 8.858 | 8.858 | 8.858 | 8.858 | 8.858 | 1,080 |
| 2023-03-02 | 8.840 | 8.840 | 8.770 | 8.789 | 8.789 | 2,038 |
| 2023-03-01 | 8.731 | 8.731 | 8.731 | 8.731 | 8.731 | 1,688 |
| 2023-02-28 | 8.610 | 8.610 | 8.580 | 8.590 | 8.590 | 897 |
| 2023-02-27 | 8.640 | 8.650 | 8.600 | 8.620 | 8.620 | 933 |
| 2023-02-24 | 8.650 | 8.650 | 8.621 | 8.621 | 8.621 | 224 |
| 2023-02-23 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 394 |
| 2023-02-22 | 8.530 | 8.650 | 8.510 | 8.630 | 8.630 | 4,215 |
| 2023-02-21 | 8.560 | 8.580 | 8.500 | 8.500 | 8.500 | 3,311 |
| 2023-02-20 | 8.550 | 8.570 | 8.510 | 8.520 | 8.520 | 777 |
| 2023-02-17 | 8.640 | 8.665 | 8.610 | 8.610 | 8.610 | 1,999 |
| 2023-02-16 | 8.830 | 8.830 | 8.680 | 8.811 | 8.811 | 1,457 |
| 2023-02-15 | 8.830 | 8.830 | 8.790 | 8.790 | 8.790 | 640 |
| 2023-02-14 | 8.730 | 8.860 | 8.720 | 8.790 | 8.790 | 2,261 |
| 2023-02-13 | 8.650 | 8.650 | 8.580 | 8.640 | 8.640 | 419 |
| 2023-02-10 | 8.490 | 8.570 | 8.490 | 8.570 | 8.570 | 395 |
| 2023-02-09 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 294 |
| 2023-02-08 | 8.540 | 8.580 | 8.420 | 8.546 | 8.546 | 2,509 |
| 2023-02-07 | 8.460 | 8.480 | 8.440 | 8.480 | 8.480 | 622 |
| 2023-02-06 | 8.650 | 8.660 | 8.540 | 8.540 | 8.540 | 1,682 |
| 2023-02-03 | 8.690 | 8.740 | 8.690 | 8.740 | 8.740 | 423 |
| 2023-02-02 | 8.702 | 8.710 | 8.677 | 8.710 | 8.710 | 1,131 |
| 2023-02-01 | 8.660 | 8.660 | 8.600 | 8.600 | 8.600 | 1,390 |
| 2023-01-31 | 8.530 | 8.590 | 8.530 | 8.580 | 8.580 | 1,037 |
| 2023-01-30 | 8.530 | 8.582 | 8.470 | 8.530 | 8.530 | 2,858 |
| 2023-01-27 | 8.650 | 8.650 | 8.510 | 8.510 | 8.510 | 1,227 |
| 2023-01-26 | 8.690 | 8.730 | 8.660 | 8.660 | 8.660 | 1,254 |
| 2023-01-25 | 8.840 | 8.840 | 8.690 | 8.700 | 8.700 | 746 |
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.