Ekinops SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-26	1.736	1.736	1.736	1.736	1.736	1
2026-03-25	1.722	1.836	1.722	1.800	1.800	3,031
2026-03-24	1.670	1.670	1.670	1.670	1.670	1,500
2026-03-23	1.634	1.666	1.612	1.660	1.660	679
2026-03-20	1.730	1.730	1.692	1.692	1.692	658
2026-03-19	1.770	1.770	1.770	1.770	1.770	49
2026-03-18	1.820	1.820	1.820	1.820	1.820	1
2026-03-17	1.840	1.840	1.840	1.840	1.840	0
2026-03-16	1.840	1.840	1.840	1.840	1.840	312
2026-03-13	1.940	1.940	1.940	1.940	1.940	0
2026-03-12	1.940	1.940	1.940	1.940	1.940	0
2026-03-11	1.940	1.940	1.940	1.940	1.940	0
2026-03-10	1.940	1.940	1.940	1.940	1.940	0
2026-03-09	1.940	1.940	1.940	1.940	1.940	4,270
2026-03-06	2.075	2.075	2.050	2.050	2.050	5
2026-03-05	2.070	2.095	2.070	2.095	2.095	155
2026-03-04	2.005	2.005	2.000	2.005	2.005	50
2026-03-03	2.100	2.100	2.040	2.040	2.040	19
2026-03-02	1.990	1.990	1.942	1.942	1.942	509
2026-02-27	2.110	2.110	2.110	2.110	2.110	9
2026-02-26	2.110	2.110	2.110	2.110	2.110	13,869
2026-02-25	2.065	2.065	2.065	2.065	2.065	200
2026-02-24	2.220	2.220	2.220	2.220	2.220	0
2026-02-23	2.220	2.220	2.220	2.220	2.220	800
2026-02-20	2.205	2.205	2.205	2.205	2.205	0
2026-02-19	2.205	2.205	2.205	2.205	2.205	1
2026-02-18	2.140	2.140	2.140	2.140	2.140	1
2026-02-17	2.100	2.100	2.100	2.100	2.100	1
2026-02-16	2.100	2.125	2.100	2.125	2.125	56
2026-02-13	2.257	2.257	2.257	2.257	2.257	318
2026-02-12	2.365	2.375	2.365	2.375	2.375	25
2026-02-11	2.435	2.435	2.435	2.435	2.435	0
2026-02-10	2.325	2.440	2.325	2.435	2.435	289
2026-02-09	2.310	2.310	2.310	2.310	2.310	20
2026-02-06	2.165	2.165	2.165	2.165	2.165	27
2026-02-05	2.180	2.185	2.180	2.185	2.185	168
2026-02-04	2.265	2.265	2.265	2.265	2.265	0
2026-02-03	2.265	2.265	2.265	2.265	2.265	0
2026-02-02	2.300	2.320	2.220	2.265	2.265	62
2026-01-30	2.360	2.360	2.360	2.360	2.360	20
2026-01-29	2.465	2.465	2.460	2.460	2.460	25
2026-01-28	2.545	2.550	2.420	2.460	2.460	2,196
2026-01-27	2.440	2.459	2.400	2.459	2.459	251
2026-01-26	2.510	2.510	2.415	2.420	2.420	441
2026-01-23	2.625	2.625	2.566	2.590	2.590	1,075
2026-01-22	2.365	2.575	2.365	2.550	2.550	13,980
2026-01-21	2.110	2.180	2.110	2.180	2.180	113
2026-01-20	2.200	2.200	2.200	2.200	2.200	0
2026-01-19	2.200	2.200	2.200	2.200	2.200	3
2026-01-16	2.000	2.160	2.000	2.160	2.160	977
2026-01-15	1.944	2.030	1.944	2.030	2.030	4,475
2026-01-14	2.100	2.100	2.060	2.060	2.060	113
2026-01-13	2.110	2.110	2.110	2.110	2.110	0
2026-01-12	2.150	2.185	2.110	2.110	2.110	146
2026-01-09	2.145	2.145	2.100	2.115	2.115	182
2026-01-08	2.205	2.205	2.164	2.164	2.164	107
2026-01-07	2.120	2.280	2.100	2.280	2.280	7,728
2026-01-06	1.870	1.890	1.870	1.890	1.890	28
2026-01-05	1.946	1.946	1.880	1.880	1.880	2
2026-01-02	1.930	1.930	1.892	1.926	1.926	47

← NewerPage 3 of 17 · 1,006 trading daysOlder →

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.