Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 6.980 | 7.120 | 6.980 | 7.120 | 7.120 | 342 |
| 2022-10-21 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 185 |
| 2022-10-20 | 7.040 | 7.135 | 7.040 | 7.135 | 7.135 | 496 |
| 2022-10-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 416 |
| 2022-10-18 | 7.147 | 7.160 | 7.147 | 7.160 | 7.160 | 2,083 |
| 2022-10-17 | 7.090 | 7.090 | 7.060 | 7.060 | 7.060 | 70 |
| 2022-10-14 | 6.982 | 6.990 | 6.982 | 6.990 | 6.990 | 1,130 |
| 2022-10-12 | 6.980 | 7.160 | 6.970 | 6.970 | 6.970 | 1,168 |
| 2022-10-11 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 90 |
| 2022-10-10 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 95 |
| 2022-10-06 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 1,292 |
| 2022-10-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 688 |
| 2022-09-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 24 |
| 2022-09-29 | 6.280 | 6.280 | 6.250 | 6.264 | 6.264 | 958 |
| 2022-09-28 | 6.270 | 6.290 | 6.240 | 6.290 | 6.290 | 1,672 |
| 2022-09-27 | 6.420 | 6.440 | 6.360 | 6.369 | 6.369 | 1,533 |
| 2022-09-26 | 6.300 | 6.300 | 6.270 | 6.270 | 6.270 | 188 |
| 2022-09-23 | 6.580 | 6.590 | 6.520 | 6.550 | 6.550 | 20,656 |
| 2022-09-22 | 6.650 | 6.650 | 6.600 | 6.637 | 6.637 | 2,967 |
| 2022-09-21 | 6.650 | 6.689 | 6.650 | 6.689 | 6.689 | 3,292 |
| 2022-09-20 | 6.760 | 6.770 | 6.760 | 6.770 | 6.770 | 140 |
| 2022-09-16 | 6.880 | 6.890 | 6.810 | 6.834 | 6.834 | 1,563 |
| 2022-09-15 | 6.890 | 6.890 | 6.880 | 6.880 | 6.880 | 90 |
| 2022-09-14 | 6.860 | 6.940 | 6.850 | 6.930 | 6.930 | 466 |
| 2022-09-13 | 6.860 | 6.900 | 6.855 | 6.855 | 6.855 | 1,173 |
| 2022-09-12 | 6.780 | 6.840 | 6.780 | 6.805 | 6.805 | 381 |
| 2022-09-09 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 135 |
| 2022-09-08 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 122 |
| 2022-09-07 | 6.653 | 6.653 | 6.653 | 6.653 | 6.653 | 558 |
| 2022-09-06 | 6.795 | 6.795 | 6.795 | 6.795 | 6.795 | 550 |
| 2022-09-02 | 6.770 | 6.980 | 6.770 | 6.950 | 6.950 | 1,815 |
| 2022-09-01 | 6.730 | 6.730 | 6.620 | 6.620 | 6.620 | 113 |
| 2022-08-31 | 6.999 | 6.999 | 6.999 | 6.999 | 6.999 | 806 |
| 2022-08-26 | 7.089 | 7.089 | 7.089 | 7.089 | 7.089 | 296 |
| 2022-08-25 | 7.310 | 7.310 | 7.209 | 7.209 | 7.209 | 583 |
| 2022-08-24 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 348 |
| 2022-08-23 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 240 |
| 2022-08-22 | 7.160 | 7.160 | 7.070 | 7.070 | 7.070 | 454 |
| 2022-08-19 | 7.140 | 7.190 | 7.040 | 7.150 | 7.150 | 893 |
| 2022-08-18 | 6.960 | 6.970 | 6.960 | 6.970 | 6.970 | 101 |
| 2022-08-16 | 7.040 | 7.125 | 7.040 | 7.125 | 7.125 | 603 |
| 2022-08-15 | 7.160 | 7.180 | 7.150 | 7.150 | 7.150 | 1,569 |
| 2022-08-12 | 7.139 | 7.190 | 7.139 | 7.168 | 7.168 | 4,674 |
| 2022-08-11 | 7.160 | 7.160 | 7.150 | 7.157 | 7.157 | 6,907 |
| 2022-08-10 | 7.150 | 7.210 | 7.150 | 7.206 | 7.206 | 3,060 |
| 2022-08-09 | 7.150 | 7.170 | 7.150 | 7.150 | 7.150 | 9,813 |
| 2022-08-08 | 7.086 | 7.150 | 7.086 | 7.150 | 7.150 | 9,960 |
| 2022-08-05 | 7.090 | 7.180 | 7.090 | 7.180 | 7.180 | 250 |
| 2022-08-04 | 6.990 | 7.070 | 6.990 | 7.039 | 7.039 | 1,273 |
| 2022-08-03 | 6.930 | 6.930 | 6.890 | 6.890 | 6.890 | 18 |
| 2022-08-02 | 7.004 | 7.004 | 7.004 | 7.004 | 7.004 | 59 |
| 2022-08-01 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 7 |
| 2022-07-29 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 176 |
| 2022-07-28 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 65 |
| 2022-07-25 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 200 |
| 2022-07-22 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 6 |
| 2022-07-20 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 326 |
| 2022-07-19 | 6.910 | 6.958 | 6.910 | 6.958 | 6.958 | 1,196 |
| 2022-07-18 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 587 |
| 2022-07-15 | 6.890 | 6.890 | 6.800 | 6.800 | 6.800 | 120 |
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.