Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 139 |
| 2025-10-03 | 3.145 | 3.170 | 3.145 | 3.170 | 3.170 | 14 |
| 2025-10-02 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 38 |
| 2025-10-01 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-09-30 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-09-29 | 3.135 | 3.140 | 3.135 | 3.140 | 3.140 | 3 |
| 2025-09-26 | 3.230 | 3.230 | 3.165 | 3.165 | 3.165 | 1,057 |
| 2025-09-25 | 3.135 | 3.135 | 3.130 | 3.130 | 3.130 | 530 |
| 2025-09-24 | 3.111 | 3.125 | 3.111 | 3.125 | 3.125 | 64 |
| 2025-09-23 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-09-22 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 135 |
| 2025-09-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-09-18 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 1,834 |
| 2025-09-17 | 3.075 | 3.075 | 3.075 | 3.075 | 3.075 | 2 |
| 2025-09-16 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 80 |
| 2025-09-15 | 3.075 | 3.075 | 3.075 | 3.075 | 3.075 | 34 |
| 2025-09-12 | 3.180 | 3.185 | 3.145 | 3.145 | 3.145 | 148 |
| 2025-09-11 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 0 |
| 2025-09-10 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 0 |
| 2025-09-09 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 506 |
| 2025-09-08 | 3.180 | 3.180 | 3.175 | 3.175 | 3.175 | 3,401 |
| 2025-09-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-09-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-09-03 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 14 |
| 2025-09-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 28 |
| 2025-09-01 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 3 |
| 2025-08-29 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 19 |
| 2025-08-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 30 |
| 2025-08-27 | 3.220 | 3.235 | 3.220 | 3.235 | 3.235 | 261 |
| 2025-08-26 | 3.310 | 3.310 | 3.235 | 3.235 | 3.235 | 180 |
| 2025-08-25 | 3.505 | 3.505 | 3.410 | 3.410 | 3.410 | 10 |
| 2025-08-22 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 11 |
| 2025-08-21 | 3.355 | 3.355 | 3.355 | 3.355 | 3.355 | 8 |
| 2025-08-20 | 3.380 | 3.380 | 3.350 | 3.350 | 3.350 | 132 |
| 2025-08-19 | 3.620 | 3.620 | 3.405 | 3.405 | 3.405 | 71 |
| 2025-08-18 | 3.150 | 3.745 | 3.150 | 3.645 | 3.645 | 716 |
| 2025-08-15 | 3.175 | 3.175 | 3.165 | 3.165 | 3.165 | 14 |
| 2025-08-14 | 3.185 | 3.185 | 3.185 | 3.185 | 3.185 | 5 |
| 2025-08-13 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 0 |
| 2025-08-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 9 |
| 2025-08-11 | 3.205 | 3.205 | 3.205 | 3.205 | 3.205 | 10 |
| 2025-08-08 | 3.245 | 3.245 | 3.185 | 3.185 | 3.185 | 36 |
| 2025-08-07 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-08-06 | 3.250 | 3.250 | 3.190 | 3.190 | 3.190 | 30 |
| 2025-08-05 | 3.290 | 3.320 | 3.290 | 3.300 | 3.300 | 60 |
| 2025-08-04 | 3.305 | 3.305 | 3.305 | 3.305 | 3.305 | 19 |
| 2025-08-01 | 3.420 | 3.430 | 3.420 | 3.430 | 3.430 | 71 |
| 2025-07-31 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 19 |
| 2025-07-30 | 3.630 | 3.630 | 3.565 | 3.565 | 3.565 | 171 |
| 2025-07-29 | 4.000 | 4.000 | 3.810 | 3.810 | 3.810 | 943 |
| 2025-07-28 | 4.170 | 4.195 | 4.170 | 4.195 | 4.195 | 21 |
| 2025-07-25 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-07-24 | 4.197 | 4.197 | 4.130 | 4.130 | 4.130 | 744 |
| 2025-07-23 | 4.035 | 4.205 | 4.035 | 4.195 | 4.195 | 2,034 |
| 2025-07-22 | 4.130 | 4.130 | 4.065 | 4.065 | 4.065 | 2 |
| 2025-07-21 | 4.160 | 4.160 | 4.080 | 4.080 | 4.080 | 28 |
| 2025-07-18 | 4.145 | 4.145 | 4.145 | 4.145 | 4.145 | 165 |
| 2025-07-17 | 4.075 | 4.075 | 4.075 | 4.075 | 4.075 | 38 |
| 2025-07-16 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-07-15 | 4.180 | 4.390 | 4.180 | 4.360 | 4.360 | 97 |
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.