Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | 8.750 | 8.840 | 8.750 | 8.810 | 8.810 | 762 |
| 2023-01-23 | 8.820 | 8.820 | 8.780 | 8.780 | 8.780 | 501 |
| 2023-01-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 9 |
| 2023-01-19 | 8.760 | 8.805 | 8.760 | 8.805 | 8.805 | 3,716 |
| 2023-01-18 | 8.960 | 8.960 | 8.840 | 8.847 | 8.847 | 4,537 |
| 2023-01-17 | 8.740 | 8.831 | 8.630 | 8.830 | 8.830 | 4,299 |
| 2023-01-16 | 8.680 | 8.680 | 8.570 | 8.660 | 8.660 | 2,980 |
| 2023-01-13 | 8.400 | 8.632 | 8.210 | 8.490 | 8.490 | 6,569 |
| 2023-01-12 | 8.190 | 8.680 | 8.080 | 8.532 | 8.532 | 41,246 |
| 2023-01-11 | 8.540 | 8.540 | 8.450 | 8.450 | 8.450 | 4,682 |
| 2023-01-10 | 8.567 | 8.604 | 8.462 | 8.604 | 8.604 | 8,006 |
| 2023-01-09 | 8.710 | 8.730 | 8.559 | 8.600 | 8.600 | 2,117 |
| 2023-01-06 | 8.660 | 8.730 | 8.490 | 8.680 | 8.680 | 1,731 |
| 2023-01-05 | 8.440 | 8.440 | 8.390 | 8.440 | 8.440 | 2,184 |
| 2023-01-04 | 8.410 | 8.410 | 8.253 | 8.253 | 8.253 | 1,127 |
| 2023-01-03 | 8.237 | 8.300 | 8.237 | 8.300 | 8.300 | 890 |
| 2022-12-30 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 761 |
| 2022-12-29 | 8.380 | 8.420 | 8.238 | 8.420 | 8.420 | 3,078 |
| 2022-12-28 | 8.220 | 8.280 | 8.220 | 8.280 | 8.280 | 1,250 |
| 2022-12-23 | 8.070 | 8.070 | 8.060 | 8.060 | 8.060 | 333 |
| 2022-12-22 | 7.820 | 7.880 | 7.820 | 7.860 | 7.860 | 1,073 |
| 2022-12-21 | 7.800 | 7.860 | 7.700 | 7.700 | 7.700 | 1,239 |
| 2022-12-20 | 7.740 | 7.910 | 7.740 | 7.910 | 7.910 | 178 |
| 2022-12-16 | 7.630 | 7.820 | 7.630 | 7.820 | 7.820 | 523 |
| 2022-12-14 | 7.660 | 7.670 | 7.660 | 7.670 | 7.670 | 123 |
| 2022-12-13 | 7.760 | 7.760 | 7.630 | 7.630 | 7.630 | 2,694 |
| 2022-12-12 | 7.780 | 7.815 | 7.780 | 7.815 | 7.815 | 354 |
| 2022-12-08 | 7.480 | 7.490 | 7.449 | 7.449 | 7.449 | 2,780 |
| 2022-12-07 | 7.100 | 7.240 | 7.100 | 7.236 | 7.236 | 1,426 |
| 2022-12-06 | 7.090 | 7.090 | 7.060 | 7.060 | 7.060 | 658 |
| 2022-12-05 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 181 |
| 2022-12-02 | 7.169 | 7.169 | 7.169 | 7.169 | 7.169 | 9 |
| 2022-12-01 | 7.120 | 7.250 | 7.120 | 7.250 | 7.250 | 970 |
| 2022-11-30 | 7.010 | 7.020 | 7.010 | 7.020 | 7.020 | 4,461 |
| 2022-11-29 | 7.000 | 7.000 | 6.999 | 6.999 | 6.999 | 274 |
| 2022-11-28 | 6.993 | 7.000 | 6.993 | 7.000 | 7.000 | 349 |
| 2022-11-25 | 7.070 | 7.070 | 7.040 | 7.044 | 7.044 | 2,506 |
| 2022-11-24 | 7.130 | 7.130 | 7.096 | 7.096 | 7.096 | 1,392 |
| 2022-11-23 | 7.065 | 7.090 | 7.065 | 7.090 | 7.090 | 1,346 |
| 2022-11-22 | 7.040 | 7.060 | 7.040 | 7.050 | 7.050 | 1,008 |
| 2022-11-21 | 7.150 | 7.150 | 7.030 | 7.030 | 7.030 | 809 |
| 2022-11-18 | 7.100 | 7.110 | 7.100 | 7.110 | 7.110 | 399 |
| 2022-11-17 | 7.080 | 7.090 | 7.050 | 7.090 | 7.090 | 114 |
| 2022-11-16 | 7.130 | 7.130 | 7.060 | 7.090 | 7.090 | 1,022 |
| 2022-11-15 | 7.050 | 7.120 | 7.050 | 7.071 | 7.071 | 5,448 |
| 2022-11-14 | 7.090 | 7.108 | 7.070 | 7.070 | 7.070 | 3,569 |
| 2022-11-11 | 7.050 | 7.150 | 7.050 | 7.150 | 7.150 | 6,584 |
| 2022-11-10 | 7.050 | 7.060 | 7.050 | 7.060 | 7.060 | 4,828 |
| 2022-11-09 | 7.060 | 7.070 | 7.048 | 7.048 | 7.048 | 5,517 |
| 2022-11-08 | 7.060 | 7.090 | 7.050 | 7.076 | 7.076 | 4,418 |
| 2022-11-07 | 7.043 | 7.050 | 7.043 | 7.050 | 7.050 | 10,183 |
| 2022-11-04 | 7.070 | 7.080 | 7.046 | 7.056 | 7.056 | 1,790 |
| 2022-11-03 | 7.060 | 7.060 | 7.018 | 7.045 | 7.045 | 20,691 |
| 2022-11-02 | 7.048 | 7.055 | 7.048 | 7.055 | 7.055 | 12,150 |
| 2022-11-01 | 7.050 | 7.092 | 7.050 | 7.092 | 7.092 | 4,342 |
| 2022-10-31 | 6.944 | 6.944 | 6.944 | 6.944 | 6.944 | 14,154 |
| 2022-10-28 | 6.883 | 6.883 | 6.883 | 6.883 | 6.883 | 13,546 |
| 2022-10-27 | 7.000 | 7.000 | 6.940 | 6.940 | 6.940 | 684 |
| 2022-10-26 | 7.050 | 7.080 | 6.890 | 6.890 | 6.890 | 2,100 |
| 2022-10-25 | 6.910 | 6.936 | 6.910 | 6.936 | 6.936 | 5,515 |
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.