Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 6.960 | 6.960 | 6.870 | 6.870 | 6.870 | 216 |
| 2022-07-13 | 6.840 | 6.930 | 6.820 | 6.822 | 6.822 | 2,016 |
| 2022-07-12 | 6.930 | 6.960 | 6.830 | 6.830 | 6.830 | 794 |
| 2022-07-11 | 6.580 | 6.680 | 6.580 | 6.680 | 6.680 | 432 |
| 2022-07-08 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 5 |
| 2022-07-07 | 6.251 | 6.251 | 6.251 | 6.251 | 6.251 | 619 |
| 2022-07-05 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 12 |
| 2022-07-01 | 6.240 | 6.290 | 6.240 | 6.290 | 6.290 | 425 |
| 2022-06-30 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 678 |
| 2022-06-28 | 6.170 | 6.204 | 6.170 | 6.204 | 6.204 | 385 |
| 2022-06-27 | 6.191 | 6.191 | 6.191 | 6.191 | 6.191 | 298 |
| 2022-06-23 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 1 |
| 2022-06-21 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 1,505 |
| 2022-06-20 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 10 |
| 2022-06-17 | 5.970 | 5.970 | 5.950 | 5.950 | 5.950 | 201 |
| 2022-06-16 | 5.720 | 5.778 | 5.720 | 5.778 | 5.778 | 2,251 |
| 2022-06-15 | 5.849 | 5.910 | 5.849 | 5.910 | 5.910 | 2,431 |
| 2022-06-14 | 5.830 | 5.857 | 5.720 | 5.857 | 5.857 | 4,504 |
| 2022-06-13 | 6.050 | 6.050 | 6.010 | 6.010 | 6.010 | 509 |
| 2022-06-08 | 6.510 | 6.510 | 6.420 | 6.420 | 6.420 | 1,031 |
| 2022-06-07 | 6.426 | 6.426 | 6.426 | 6.426 | 6.426 | 214 |
| 2022-06-06 | 6.502 | 6.502 | 6.502 | 6.502 | 6.502 | 2,650 |
| 2022-06-01 | 6.530 | 6.540 | 6.510 | 6.510 | 6.510 | 3,331 |
| 2022-05-31 | 6.590 | 6.590 | 6.530 | 6.530 | 6.530 | 1,195 |
| 2022-05-30 | 6.540 | 6.690 | 6.540 | 6.690 | 6.690 | 1,047 |
| 2022-05-27 | 6.437 | 6.440 | 6.437 | 6.440 | 6.440 | 374 |
| 2022-05-26 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 25 |
| 2022-05-24 | 6.500 | 6.500 | 6.411 | 6.411 | 6.411 | 6,393 |
| 2022-05-23 | 6.515 | 6.519 | 6.515 | 6.519 | 6.519 | 20,901 |
| 2022-05-19 | 6.470 | 6.500 | 6.430 | 6.430 | 6.430 | 2,603 |
| 2022-05-18 | 6.510 | 6.530 | 6.500 | 6.520 | 6.520 | 15,501 |
| 2022-05-17 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 12 |
| 2022-05-16 | 6.510 | 6.550 | 6.490 | 6.520 | 6.520 | 651 |
| 2022-05-13 | 6.460 | 6.600 | 6.460 | 6.580 | 6.580 | 4,011 |
| 2022-05-12 | 6.180 | 6.320 | 6.130 | 6.188 | 6.188 | 4,883 |
| 2022-05-11 | 6.170 | 6.170 | 6.130 | 6.160 | 6.160 | 1,313 |
| 2022-05-10 | 6.170 | 6.170 | 6.130 | 6.150 | 6.150 | 790 |
| 2022-05-09 | 6.230 | 6.240 | 6.160 | 6.180 | 6.180 | 1,150 |
| 2022-05-06 | 6.290 | 6.300 | 6.190 | 6.223 | 6.223 | 3,462 |
| 2022-05-05 | 6.450 | 6.460 | 6.230 | 6.230 | 6.230 | 1,039 |
| 2022-05-04 | 6.530 | 6.530 | 6.420 | 6.430 | 6.430 | 888 |
| 2022-05-03 | 6.600 | 6.600 | 6.470 | 6.540 | 6.540 | 969 |
| 2022-04-29 | 6.510 | 6.530 | 6.500 | 6.500 | 6.500 | 478 |
| 2022-04-28 | 6.480 | 6.570 | 6.460 | 6.480 | 6.480 | 1,315 |
| 2022-04-27 | 6.500 | 6.520 | 6.470 | 6.470 | 6.470 | 6,391 |
| 2022-04-26 | 6.530 | 6.530 | 6.420 | 6.469 | 6.469 | 8,603 |
| 2022-04-25 | 6.500 | 6.539 | 6.490 | 6.539 | 6.539 | 2,865 |
| 2022-04-22 | 6.738 | 6.738 | 6.703 | 6.703 | 6.703 | 1,458 |
| 2022-04-21 | 6.850 | 6.960 | 6.850 | 6.940 | 6.940 | 1,153 |
| 2022-04-20 | 6.720 | 6.720 | 6.686 | 6.686 | 6.686 | 628 |
| 2022-04-14 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 107 |
| 2022-04-13 | 6.980 | 7.180 | 6.959 | 6.960 | 6.960 | 4,629 |
| 2022-04-12 | 6.520 | 6.620 | 6.520 | 6.570 | 6.570 | 19,003 |
| 2022-04-11 | 6.610 | 6.620 | 6.610 | 6.620 | 6.620 | 7 |
| 2022-04-08 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 20 |
| 2022-04-07 | 6.750 | 6.750 | 6.690 | 6.690 | 6.690 | 938 |
| 2022-04-06 | 6.620 | 6.677 | 6.620 | 6.677 | 6.677 | 665 |
| 2022-04-05 | 6.842 | 6.842 | 6.842 | 6.842 | 6.842 | 69 |
| 2022-04-04 | 6.830 | 6.960 | 6.780 | 6.869 | 6.869 | 2,977 |
| 2022-04-01 | 6.880 | 6.909 | 6.780 | 6.834 | 6.834 | 1,826 |
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.