Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 68 |
| 2025-04-04 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 87 |
| 2025-03-31 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 1 |
| 2025-03-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 100 |
| 2025-03-25 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 5 |
| 2025-03-24 | 3.795 | 3.795 | 3.790 | 3.790 | 3.790 | 29 |
| 2025-03-18 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 34 |
| 2025-03-17 | 3.780 | 3.790 | 3.780 | 3.790 | 3.790 | 14 |
| 2025-03-10 | 3.830 | 3.850 | 3.800 | 3.800 | 3.800 | 351 |
| 2025-03-07 | 3.845 | 3.845 | 3.845 | 3.845 | 3.845 | 239 |
| 2025-03-06 | 3.900 | 3.900 | 3.835 | 3.835 | 3.835 | 77 |
| 2025-03-05 | 3.535 | 3.535 | 3.535 | 3.535 | 3.535 | 26 |
| 2025-03-04 | 3.535 | 3.535 | 3.535 | 3.535 | 3.535 | 3 |
| 2025-02-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 8 |
| 2025-02-20 | 3.265 | 3.265 | 3.240 | 3.240 | 3.240 | 29 |
| 2025-02-17 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 163 |
| 2025-02-14 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 60 |
| 2025-02-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2025-02-11 | 3.190 | 3.190 | 3.178 | 3.178 | 3.178 | 15 |
| 2025-02-10 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 38 |
| 2025-02-06 | 3.195 | 3.195 | 3.195 | 3.195 | 3.195 | 8 |
| 2025-02-03 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 30 |
| 2025-01-22 | 3.090 | 3.095 | 3.090 | 3.095 | 3.095 | 116 |
| 2025-01-20 | 3.175 | 3.185 | 3.175 | 3.185 | 3.185 | 153 |
| 2025-01-16 | 3.190 | 3.190 | 3.170 | 3.170 | 3.170 | 2,332 |
| 2025-01-14 | 3.240 | 3.325 | 3.240 | 3.325 | 3.325 | 154 |
| 2025-01-13 | 3.460 | 3.470 | 3.455 | 3.465 | 3.465 | 152 |
| 2025-01-02 | 3.720 | 3.845 | 3.720 | 3.845 | 3.845 | 180 |
| 2024-12-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3 |
| 2024-12-16 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 1,027 |
| 2024-12-13 | 3.520 | 3.550 | 3.500 | 3.500 | 3.500 | 2,557 |
| 2024-12-05 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1 |
| 2024-12-04 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1 |
| 2024-11-27 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 13 |
| 2024-11-19 | 3.945 | 3.945 | 3.920 | 3.920 | 3.920 | 35 |
| 2024-11-18 | 3.950 | 3.950 | 3.925 | 3.925 | 3.925 | 215 |
| 2024-11-13 | 3.997 | 4.200 | 3.950 | 4.200 | 4.200 | 6,915 |
| 2024-10-29 | 3.955 | 3.970 | 3.955 | 3.970 | 3.970 | 7 |
| 2024-10-28 | 4.055 | 4.055 | 4.055 | 4.055 | 4.055 | 1 |
| 2024-10-21 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 10 |
| 2024-10-11 | 3.765 | 3.765 | 3.765 | 3.765 | 3.765 | 1 |
| 2024-09-16 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 14 |
| 2024-08-12 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 1 |
| 2024-08-07 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 221 |
| 2024-08-06 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1 |
| 2024-07-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2 |
| 2024-07-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 13 |
| 2024-06-25 | 3.675 | 3.675 | 3.520 | 3.520 | 3.520 | 780 |
| 2024-06-19 | 3.515 | 3.525 | 3.500 | 3.515 | 3.515 | 349 |
| 2024-06-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 64 |
| 2024-06-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2024-06-03 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 2 |
| 2024-05-16 | 3.965 | 3.965 | 3.940 | 3.940 | 3.940 | 1 |
| 2024-05-09 | 3.305 | 3.305 | 3.295 | 3.295 | 3.295 | 34 |
| 2024-05-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2024-05-02 | 3.300 | 3.305 | 3.230 | 3.230 | 3.230 | 382 |
| 2024-04-26 | 3.355 | 3.360 | 3.350 | 3.350 | 3.350 | 581 |
| 2024-04-25 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 286 |
| 2024-04-24 | 3.442 | 3.442 | 3.442 | 3.442 | 3.442 | 663 |
| 2024-04-19 | 3.515 | 3.515 | 3.515 | 3.515 | 3.515 | 305 |
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.