Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 7.440 | 7.440 | 7.419 | 7.420 | 7.420 | 381 |
| 2021-12-23 | 7.440 | 7.480 | 7.380 | 7.439 | 7.439 | 1,268 |
| 2021-12-22 | 7.400 | 7.410 | 7.390 | 7.390 | 7.390 | 609 |
| 2021-12-21 | 7.340 | 7.430 | 7.340 | 7.370 | 7.370 | 405 |
| 2021-12-20 | 7.320 | 7.320 | 7.262 | 7.262 | 7.262 | 4,911 |
| 2021-12-17 | 7.320 | 7.320 | 7.290 | 7.290 | 7.290 | 273 |
| 2021-12-16 | 7.350 | 7.381 | 7.320 | 7.352 | 7.352 | 1,331 |
| 2021-12-15 | 7.359 | 7.359 | 7.359 | 7.359 | 7.359 | 166 |
| 2021-12-14 | 7.470 | 7.490 | 7.360 | 7.380 | 7.380 | 9,978 |
| 2021-12-10 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 1 |
| 2021-12-09 | 7.500 | 7.500 | 7.470 | 7.500 | 7.500 | 811 |
| 2021-12-08 | 7.460 | 7.461 | 7.309 | 7.309 | 7.309 | 1,008 |
| 2021-12-07 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 2,304 |
| 2021-12-06 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 264 |
| 2021-12-02 | 7.620 | 7.620 | 7.280 | 7.445 | 7.445 | 5,235 |
| 2021-12-01 | 7.480 | 7.750 | 7.460 | 7.700 | 7.700 | 3,409 |
| 2021-11-30 | 7.180 | 7.380 | 7.160 | 7.380 | 7.380 | 1,063 |
| 2021-11-26 | 7.160 | 7.180 | 7.150 | 7.160 | 7.160 | 1,584 |
| 2021-11-25 | 7.370 | 7.370 | 7.350 | 7.350 | 7.350 | 124 |
| 2021-11-24 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 152 |
| 2021-11-23 | 7.360 | 7.360 | 7.345 | 7.345 | 7.345 | 2,194 |
| 2021-11-22 | 7.540 | 7.540 | 7.380 | 7.420 | 7.420 | 754 |
| 2021-11-18 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 702 |
| 2021-11-17 | 7.720 | 7.724 | 7.720 | 7.724 | 7.724 | 3,544 |
| 2021-11-16 | 7.700 | 7.720 | 7.680 | 7.710 | 7.710 | 10,053 |
| 2021-11-15 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 867 |
| 2021-11-12 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 126 |
| 2021-11-10 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 520 |
| 2021-11-09 | 7.780 | 7.780 | 7.740 | 7.740 | 7.740 | 901 |
| 2021-11-08 | 7.900 | 7.957 | 7.870 | 7.957 | 7.957 | 8,062 |
| 2021-11-05 | 7.940 | 7.940 | 7.890 | 7.920 | 7.920 | 2,389 |
| 2021-11-04 | 7.710 | 7.930 | 7.710 | 7.930 | 7.930 | 2,456 |
| 2021-11-03 | 7.700 | 7.700 | 7.680 | 7.680 | 7.680 | 870 |
| 2021-11-02 | 7.680 | 7.680 | 7.620 | 7.670 | 7.670 | 1,503 |
| 2021-11-01 | 7.520 | 7.530 | 7.520 | 7.530 | 7.530 | 2,129 |
| 2021-10-29 | 7.470 | 7.630 | 7.450 | 7.620 | 7.620 | 2,665 |
| 2021-10-27 | 7.570 | 7.600 | 7.550 | 7.600 | 7.600 | 3,165 |
| 2021-10-26 | 7.630 | 7.677 | 7.630 | 7.677 | 7.677 | 1,006 |
| 2021-10-25 | 7.670 | 7.710 | 7.640 | 7.660 | 7.660 | 2,028 |
| 2021-10-22 | 7.840 | 7.950 | 7.800 | 7.800 | 7.800 | 4,618 |
| 2021-10-21 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 5,146 |
| 2021-10-20 | 7.550 | 7.680 | 7.550 | 7.680 | 7.680 | 658 |
| 2021-10-19 | 7.520 | 7.530 | 7.510 | 7.510 | 7.510 | 1,007 |
| 2021-10-18 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 58 |
| 2021-10-15 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 660 |
| 2021-10-14 | 7.640 | 7.640 | 7.510 | 7.510 | 7.510 | 2,565 |
← NewerPage 17 of 17 · 1,006 trading days
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.