Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 7.130 | 7.130 | 6.940 | 6.940 | 6.940 | 1,296 |
| 2022-03-30 | 7.050 | 7.050 | 6.970 | 6.970 | 6.970 | 429 |
| 2022-03-29 | 7.220 | 7.220 | 7.150 | 7.150 | 7.150 | 862 |
| 2022-03-28 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 69 |
| 2022-03-25 | 7.030 | 7.159 | 7.030 | 7.159 | 7.159 | 540 |
| 2022-03-24 | 6.960 | 7.030 | 6.960 | 6.995 | 6.995 | 750 |
| 2022-03-23 | 7.140 | 7.170 | 7.106 | 7.106 | 7.106 | 992 |
| 2022-03-22 | 7.000 | 7.090 | 6.970 | 6.973 | 6.973 | 803 |
| 2022-03-21 | 6.880 | 6.880 | 6.810 | 6.810 | 6.810 | 1,913 |
| 2022-03-18 | 6.780 | 6.960 | 6.780 | 6.790 | 6.790 | 536 |
| 2022-03-17 | 6.720 | 6.750 | 6.690 | 6.690 | 6.690 | 2,366 |
| 2022-03-16 | 6.620 | 6.620 | 6.596 | 6.596 | 6.596 | 255 |
| 2022-03-15 | 6.380 | 6.480 | 6.380 | 6.380 | 6.380 | 2,169 |
| 2022-03-14 | 6.520 | 6.540 | 6.520 | 6.520 | 6.520 | 2,709 |
| 2022-03-11 | 6.530 | 6.530 | 6.360 | 6.360 | 6.360 | 3,283 |
| 2022-03-10 | 6.630 | 6.630 | 6.380 | 6.380 | 6.380 | 7,615 |
| 2022-03-09 | 6.440 | 6.607 | 6.330 | 6.607 | 6.607 | 4,744 |
| 2022-03-08 | 6.372 | 6.372 | 6.364 | 6.364 | 6.364 | 2,023 |
| 2022-03-07 | 6.190 | 6.350 | 6.190 | 6.350 | 6.350 | 3,662 |
| 2022-03-04 | 6.810 | 6.923 | 6.570 | 6.687 | 6.687 | 4,344 |
| 2022-03-03 | 6.830 | 6.970 | 6.810 | 6.944 | 6.944 | 4,409 |
| 2022-03-02 | 6.820 | 6.860 | 6.650 | 6.650 | 6.650 | 5,985 |
| 2022-03-01 | 6.720 | 6.930 | 6.620 | 6.694 | 6.694 | 14,246 |
| 2022-02-28 | 6.430 | 6.620 | 6.400 | 6.610 | 6.610 | 5,994 |
| 2022-02-25 | 6.400 | 6.560 | 6.351 | 6.351 | 6.351 | 2,908 |
| 2022-02-24 | 6.280 | 6.340 | 6.240 | 6.301 | 6.301 | 5,954 |
| 2022-02-23 | 6.510 | 6.570 | 6.432 | 6.487 | 6.487 | 6,176 |
| 2022-02-22 | 6.180 | 6.400 | 6.180 | 6.350 | 6.350 | 1,266 |
| 2022-02-21 | 6.430 | 6.589 | 6.370 | 6.496 | 6.496 | 4,523 |
| 2022-02-18 | 6.966 | 6.966 | 6.740 | 6.922 | 6.922 | 5,103 |
| 2022-02-17 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 3,856 |
| 2022-02-16 | 7.070 | 7.090 | 7.030 | 7.030 | 7.030 | 2,392 |
| 2022-02-15 | 7.100 | 7.100 | 7.020 | 7.059 | 7.059 | 1,326 |
| 2022-02-14 | 7.000 | 7.070 | 6.980 | 7.030 | 7.030 | 10,337 |
| 2022-02-11 | 7.190 | 7.250 | 7.190 | 7.202 | 7.202 | 5,465 |
| 2022-02-10 | 7.240 | 7.240 | 7.220 | 7.220 | 7.220 | 549 |
| 2022-02-09 | 7.300 | 7.382 | 7.300 | 7.382 | 7.382 | 3,340 |
| 2022-02-08 | 7.190 | 7.190 | 7.100 | 7.170 | 7.170 | 439 |
| 2022-02-04 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 392 |
| 2022-02-03 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 157 |
| 2022-02-02 | 7.465 | 7.465 | 7.465 | 7.465 | 7.465 | 1,534 |
| 2022-02-01 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 53 |
| 2022-01-28 | 7.370 | 7.380 | 7.370 | 7.380 | 7.380 | 306 |
| 2022-01-27 | 7.410 | 7.410 | 7.312 | 7.312 | 7.312 | 3,407 |
| 2022-01-26 | 7.324 | 7.324 | 7.324 | 7.324 | 7.324 | 722 |
| 2022-01-25 | 7.470 | 7.470 | 7.390 | 7.400 | 7.400 | 1,196 |
| 2022-01-24 | 7.690 | 7.690 | 7.440 | 7.470 | 7.470 | 635 |
| 2022-01-21 | 7.820 | 7.820 | 7.740 | 7.800 | 7.800 | 7,253 |
| 2022-01-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 500 |
| 2022-01-18 | 7.860 | 7.860 | 7.840 | 7.840 | 7.840 | 1,335 |
| 2022-01-14 | 7.850 | 7.850 | 7.830 | 7.830 | 7.830 | 1,290 |
| 2022-01-13 | 7.830 | 7.870 | 7.830 | 7.870 | 7.870 | 1,022 |
| 2022-01-11 | 7.830 | 7.830 | 7.781 | 7.781 | 7.781 | 1,106 |
| 2022-01-10 | 7.880 | 7.880 | 7.740 | 7.740 | 7.740 | 347 |
| 2022-01-07 | 7.820 | 7.820 | 7.790 | 7.790 | 7.790 | 300 |
| 2022-01-06 | 7.750 | 7.790 | 7.740 | 7.749 | 7.749 | 3,233 |
| 2022-01-05 | 7.710 | 7.730 | 7.710 | 7.730 | 7.730 | 502 |
| 2022-01-04 | 7.670 | 7.680 | 7.660 | 7.660 | 7.660 | 164 |
| 2021-12-31 | 7.695 | 7.695 | 7.695 | 7.695 | 7.695 | 225 |
| 2021-12-30 | 7.690 | 7.700 | 7.670 | 7.670 | 7.670 | 309 |
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.