Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-22 | 2.875 | 2.875 | 2.840 | 2.840 | 2.840 | 9,800 |
| 2026-06-19 | 2.715 | 2.715 | 2.715 | 2.715 | 2.715 | 0 |
| 2026-06-18 | 2.695 | 2.715 | 2.695 | 2.715 | 2.715 | 4 |
| 2026-06-17 | 2.735 | 2.735 | 2.735 | 2.735 | 2.735 | 370 |
| 2026-06-16 | 2.720 | 2.745 | 2.680 | 2.680 | 2.680 | 37 |
| 2026-06-15 | 2.700 | 2.755 | 2.700 | 2.755 | 2.755 | 342 |
| 2026-06-12 | 2.845 | 2.845 | 2.770 | 2.780 | 2.780 | 1,504 |
| 2026-06-11 | 3.000 | 3.020 | 2.880 | 2.880 | 2.880 | 6,009 |
| 2026-06-10 | 3.030 | 3.030 | 2.970 | 2.970 | 2.970 | 564 |
| 2026-06-09 | 3.190 | 3.190 | 3.050 | 3.050 | 3.050 | 914 |
| 2026-06-08 | 2.970 | 3.040 | 2.970 | 3.040 | 3.040 | 781 |
| 2026-06-05 | 3.290 | 3.340 | 3.170 | 3.170 | 3.170 | 9,889 |
| 2026-06-04 | 3.530 | 3.530 | 3.255 | 3.255 | 3.255 | 5,179 |
| 2026-06-03 | 3.700 | 3.830 | 3.655 | 3.665 | 3.665 | 3,951 |
| 2026-06-02 | 3.450 | 3.560 | 3.250 | 3.560 | 3.560 | 2,310 |
| 2026-06-01 | 3.445 | 3.720 | 3.415 | 3.500 | 3.500 | 8,507 |
| 2026-05-29 | 3.480 | 3.505 | 3.325 | 3.325 | 3.325 | 3,520 |
| 2026-05-28 | 3.430 | 3.430 | 3.300 | 3.330 | 3.330 | 3,492 |
| 2026-05-27 | 3.500 | 3.685 | 3.350 | 3.435 | 3.435 | 726 |
| 2026-05-26 | 3.470 | 3.735 | 3.470 | 3.630 | 3.630 | 5,627 |
| 2026-05-25 | 3.160 | 3.355 | 3.085 | 3.320 | 3.320 | 5,765 |
| 2026-05-22 | 2.885 | 3.125 | 2.885 | 3.125 | 3.125 | 9,247 |
| 2026-05-21 | 2.790 | 2.885 | 2.790 | 2.855 | 2.855 | 1,348 |
| 2026-05-20 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 68 |
| 2026-05-19 | 2.595 | 2.680 | 2.595 | 2.670 | 2.670 | 44,162 |
| 2026-05-18 | 2.600 | 2.620 | 2.585 | 2.585 | 2.585 | 3,755 |
| 2026-05-15 | 2.645 | 2.645 | 2.645 | 2.645 | 2.645 | 64 |
| 2026-05-14 | 2.700 | 2.730 | 2.695 | 2.700 | 2.700 | 7,157 |
| 2026-05-13 | 2.670 | 2.720 | 2.660 | 2.670 | 2.670 | 9,713 |
| 2026-05-12 | 2.700 | 2.700 | 2.650 | 2.650 | 2.650 | 14,445 |
| 2026-05-11 | 2.750 | 2.750 | 2.675 | 2.675 | 2.675 | 5,998 |
| 2026-05-08 | 2.585 | 2.585 | 2.525 | 2.525 | 2.525 | 1 |
| 2026-05-07 | 2.650 | 2.650 | 2.610 | 2.610 | 2.610 | 2,326 |
| 2026-05-06 | 2.800 | 2.800 | 2.655 | 2.655 | 2.655 | 4,539 |
| 2026-05-05 | 2.595 | 2.595 | 2.595 | 2.595 | 2.595 | 463 |
| 2026-05-04 | 2.600 | 2.650 | 2.560 | 2.560 | 2.560 | 918 |
| 2026-05-01 | 2.505 | 2.505 | 2.505 | 2.505 | 2.505 | 0 |
| 2026-04-30 | 2.543 | 2.543 | 2.460 | 2.505 | 2.505 | 882 |
| 2026-04-29 | 2.620 | 2.620 | 2.560 | 2.560 | 2.560 | 279 |
| 2026-04-28 | 2.655 | 2.655 | 2.535 | 2.535 | 2.535 | 390 |
| 2026-04-27 | 2.375 | 2.830 | 2.375 | 2.665 | 2.665 | 7,221 |
| 2026-04-24 | 2.430 | 2.430 | 2.405 | 2.405 | 2.405 | 1,833 |
| 2026-04-23 | 2.480 | 2.485 | 2.440 | 2.440 | 2.440 | 1,230 |
| 2026-04-22 | 2.630 | 2.665 | 2.545 | 2.550 | 2.550 | 2,851 |
| 2026-04-21 | 3.020 | 3.040 | 2.780 | 2.780 | 2.780 | 1,299 |
| 2026-04-20 | 2.700 | 2.990 | 2.695 | 2.990 | 2.990 | 2,473 |
| 2026-04-17 | 2.900 | 3.090 | 2.640 | 2.700 | 2.700 | 4,725 |
| 2026-04-16 | 2.420 | 2.820 | 2.420 | 2.820 | 2.820 | 1,176 |
| 2026-04-15 | 2.210 | 2.480 | 2.210 | 2.385 | 2.385 | 1,882 |
| 2026-04-14 | 2.135 | 2.230 | 2.135 | 2.198 | 2.198 | 900 |
| 2026-04-13 | 1.934 | 1.934 | 1.934 | 1.934 | 1.934 | 1 |
| 2026-04-10 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 9 |
| 2026-04-09 | 1.872 | 1.872 | 1.872 | 1.872 | 1.872 | 0 |
| 2026-04-08 | 1.870 | 1.872 | 1.870 | 1.872 | 1.872 | 6 |
| 2026-04-07 | 1.876 | 1.876 | 1.876 | 1.876 | 1.876 | 0 |
| 2026-04-02 | 1.812 | 1.910 | 1.812 | 1.876 | 1.876 | 937 |
| 2026-04-01 | 1.844 | 1.924 | 1.844 | 1.924 | 1.924 | 340 |
| 2026-03-31 | 1.720 | 1.756 | 1.718 | 1.754 | 1.754 | 1,551 |
| 2026-03-30 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 31 |
| 2026-03-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
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.