Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-31 | 1.892 | 1.892 | 1.892 | 1.892 | 1.892 | 0 |
| 2025-12-30 | 1.920 | 1.920 | 1.876 | 1.892 | 1.892 | 301 |
| 2025-12-29 | 1.988 | 1.988 | 1.914 | 1.914 | 1.914 | 80 |
| 2025-12-24 | 1.900 | 1.962 | 1.900 | 1.950 | 1.950 | 4,385 |
| 2025-12-23 | 1.910 | 1.910 | 1.896 | 1.896 | 1.896 | 10,538 |
| 2025-12-22 | 1.878 | 1.878 | 1.862 | 1.862 | 1.862 | 208 |
| 2025-12-19 | 1.770 | 1.864 | 1.770 | 1.864 | 1.864 | 1,305 |
| 2025-12-18 | 1.730 | 1.764 | 1.714 | 1.764 | 1.764 | 13 |
| 2025-12-17 | 1.752 | 1.752 | 1.752 | 1.752 | 1.752 | 49 |
| 2025-12-16 | 1.804 | 1.804 | 1.804 | 1.804 | 1.804 | 1 |
| 2025-12-15 | 1.898 | 1.898 | 1.830 | 1.830 | 1.830 | 159 |
| 2025-12-12 | 1.859 | 1.874 | 1.831 | 1.831 | 1.831 | 403 |
| 2025-12-11 | 1.990 | 2.020 | 1.834 | 1.854 | 1.854 | 182 |
| 2025-12-10 | 1.870 | 2.110 | 1.870 | 1.960 | 1.960 | 1,268 |
| 2025-12-09 | 1.842 | 1.876 | 1.738 | 1.764 | 1.764 | 10,929 |
| 2025-12-08 | 1.950 | 2.070 | 1.850 | 1.864 | 1.864 | 2,538 |
| 2025-12-05 | 1.706 | 2.015 | 1.706 | 1.914 | 1.914 | 7,864 |
| 2025-12-04 | 1.776 | 1.776 | 1.688 | 1.708 | 1.708 | 2,754 |
| 2025-12-03 | 1.500 | 1.758 | 1.500 | 1.748 | 1.748 | 3,577 |
| 2025-12-02 | 1.468 | 1.468 | 1.468 | 1.468 | 1.468 | 3 |
| 2025-12-01 | 1.450 | 1.472 | 1.450 | 1.452 | 1.452 | 168 |
| 2025-11-28 | 1.488 | 1.488 | 1.488 | 1.488 | 1.488 | 0 |
| 2025-11-27 | 1.488 | 1.488 | 1.488 | 1.488 | 1.488 | 1 |
| 2025-11-26 | 1.504 | 1.520 | 1.490 | 1.490 | 1.490 | 107 |
| 2025-11-25 | 1.564 | 1.564 | 1.496 | 1.496 | 1.496 | 9 |
| 2025-11-24 | 1.460 | 1.572 | 1.460 | 1.564 | 1.564 | 182 |
| 2025-11-21 | 1.400 | 1.430 | 1.382 | 1.430 | 1.430 | 366 |
| 2025-11-20 | 1.528 | 1.528 | 1.478 | 1.478 | 1.478 | 165 |
| 2025-11-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 5 |
| 2025-11-18 | 1.578 | 1.578 | 1.570 | 1.570 | 1.570 | 296 |
| 2025-11-17 | 1.604 | 1.604 | 1.604 | 1.604 | 1.604 | 0 |
| 2025-11-14 | 1.620 | 1.620 | 1.592 | 1.604 | 1.604 | 1,102 |
| 2025-11-13 | 1.690 | 1.690 | 1.672 | 1.672 | 1.672 | 428 |
| 2025-11-12 | 1.710 | 1.720 | 1.674 | 1.674 | 1.674 | 1,954 |
| 2025-11-11 | 1.634 | 1.710 | 1.634 | 1.700 | 1.700 | 570 |
| 2025-11-10 | 1.568 | 1.568 | 1.568 | 1.568 | 1.568 | 0 |
| 2025-11-07 | 1.546 | 1.568 | 1.546 | 1.568 | 1.568 | 74 |
| 2025-11-06 | 1.588 | 1.602 | 1.556 | 1.576 | 1.576 | 206 |
| 2025-11-05 | 1.558 | 1.592 | 1.558 | 1.578 | 1.578 | 22,530 |
| 2025-11-04 | 1.540 | 1.570 | 1.540 | 1.548 | 1.548 | 55 |
| 2025-11-03 | 1.574 | 1.592 | 1.574 | 1.586 | 1.586 | 392 |
| 2025-10-31 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 309 |
| 2025-10-30 | 1.610 | 1.632 | 1.554 | 1.560 | 1.560 | 1,271 |
| 2025-10-29 | 1.664 | 1.676 | 1.632 | 1.634 | 1.634 | 663 |
| 2025-10-28 | 1.700 | 1.758 | 1.690 | 1.690 | 1.690 | 3,364 |
| 2025-10-27 | 1.560 | 1.736 | 1.558 | 1.690 | 1.690 | 2,566 |
← NewerPage 4 of 4 · 226 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.