Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 4.220 | 4.220 | 4.060 | 4.080 | 4.080 | 157 |
| 2025-07-11 | 4.440 | 4.440 | 4.095 | 4.245 | 4.245 | 812 |
| 2025-07-10 | 4.500 | 4.860 | 4.489 | 4.860 | 4.860 | 1,434 |
| 2025-07-09 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 0 |
| 2025-07-08 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 0 |
| 2025-07-07 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 0 |
| 2025-07-04 | 4.425 | 4.425 | 4.425 | 4.425 | 4.425 | 10 |
| 2025-07-03 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 200 |
| 2025-07-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3 |
| 2025-07-01 | 4.495 | 4.495 | 4.495 | 4.495 | 4.495 | 18 |
| 2025-06-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-06-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 26 |
| 2025-06-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-06-25 | 4.500 | 4.590 | 4.500 | 4.505 | 4.505 | 997 |
| 2025-06-24 | 4.495 | 4.495 | 4.495 | 4.495 | 4.495 | 1 |
| 2025-06-23 | 4.455 | 4.455 | 4.455 | 4.455 | 4.455 | 50 |
| 2025-06-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 20 |
| 2025-06-19 | 4.380 | 4.380 | 4.350 | 4.350 | 4.350 | 18 |
| 2025-06-18 | 4.390 | 4.435 | 4.390 | 4.435 | 4.435 | 58 |
| 2025-06-17 | 4.550 | 4.585 | 4.535 | 4.535 | 4.535 | 161 |
| 2025-06-16 | 4.433 | 4.530 | 4.433 | 4.530 | 4.530 | 900 |
| 2025-06-13 | 4.570 | 4.570 | 4.340 | 4.395 | 4.395 | 358 |
| 2025-06-12 | 4.760 | 4.765 | 4.613 | 4.640 | 4.640 | 273 |
| 2025-06-11 | 4.765 | 4.780 | 4.755 | 4.760 | 4.760 | 417 |
| 2025-06-10 | 4.790 | 4.790 | 4.685 | 4.685 | 4.685 | 619 |
| 2025-06-09 | 4.675 | 4.785 | 4.675 | 4.785 | 4.785 | 170 |
| 2025-06-06 | 4.535 | 4.535 | 4.535 | 4.535 | 4.535 | 0 |
| 2025-06-05 | 4.610 | 4.795 | 4.520 | 4.535 | 4.535 | 269 |
| 2025-06-04 | 4.550 | 4.580 | 4.550 | 4.550 | 4.550 | 238 |
| 2025-06-03 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 19 |
| 2025-06-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-05-30 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2025-05-29 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2025-05-28 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 45 |
| 2025-05-27 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2025-05-23 | 3.925 | 3.925 | 3.880 | 3.910 | 3.910 | 839 |
| 2025-05-22 | 3.970 | 3.980 | 3.970 | 3.980 | 3.980 | 137 |
| 2025-05-21 | 4.020 | 4.020 | 3.875 | 3.875 | 3.875 | 20 |
| 2025-05-20 | 4.060 | 4.060 | 3.805 | 3.865 | 3.865 | 232 |
| 2025-05-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 13 |
| 2025-05-16 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2025-05-15 | 3.405 | 3.730 | 3.405 | 3.730 | 3.730 | 41 |
| 2025-05-14 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-05-13 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-05-12 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-05-09 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-05-08 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 4 |
| 2025-05-07 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-05-06 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 4 |
| 2025-05-02 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 14 |
| 2025-05-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-04-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-04-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-04-28 | 3.330 | 3.330 | 3.325 | 3.325 | 3.325 | 12 |
| 2025-04-23 | 3.225 | 3.225 | 3.225 | 3.225 | 3.225 | 272 |
| 2025-04-22 | 3.120 | 3.170 | 3.120 | 3.170 | 3.170 | 15 |
| 2025-04-17 | 3.135 | 3.135 | 3.135 | 3.135 | 3.135 | 1 |
| 2025-04-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 28 |
| 2025-04-11 | 3.230 | 3.230 | 3.150 | 3.150 | 3.150 | 74 |
| 2025-04-09 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 15 |
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.