Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3.505 | 3.505 | 3.505 | 3.505 | 3.505 | 1,335 |
| 2024-04-17 | 3.508 | 3.510 | 3.508 | 3.510 | 3.510 | 1,849 |
| 2024-04-16 | 3.555 | 3.580 | 3.555 | 3.580 | 3.580 | 2,110 |
| 2024-04-15 | 3.642 | 3.642 | 3.642 | 3.642 | 3.642 | 169 |
| 2024-04-12 | 3.615 | 3.670 | 3.615 | 3.670 | 3.670 | 942 |
| 2024-04-11 | 3.511 | 3.511 | 3.511 | 3.511 | 3.511 | 762 |
| 2024-04-10 | 3.545 | 3.577 | 3.545 | 3.577 | 3.577 | 580 |
| 2024-04-09 | 3.711 | 3.711 | 3.711 | 3.711 | 3.711 | 684 |
| 2024-04-08 | 3.815 | 3.815 | 3.802 | 3.815 | 3.815 | 444 |
| 2024-04-05 | 3.700 | 3.700 | 3.624 | 3.700 | 3.700 | 424 |
| 2024-04-04 | 3.630 | 3.630 | 3.574 | 3.630 | 3.630 | 798 |
| 2024-04-03 | 3.633 | 3.633 | 3.565 | 3.565 | 3.565 | 510 |
| 2024-04-02 | 3.755 | 3.755 | 3.645 | 3.645 | 3.645 | 59 |
| 2024-03-28 | 3.667 | 3.730 | 3.667 | 3.730 | 3.730 | 790 |
| 2024-03-27 | 3.585 | 3.585 | 3.585 | 3.585 | 3.585 | 159 |
| 2024-03-26 | 3.460 | 3.460 | 3.418 | 3.460 | 3.460 | 1,003 |
| 2024-03-25 | 3.200 | 3.225 | 3.200 | 3.225 | 3.225 | 210 |
| 2024-03-22 | 3.189 | 3.189 | 3.175 | 3.175 | 3.175 | 739 |
| 2024-03-21 | 3.295 | 3.295 | 3.250 | 3.266 | 3.266 | 650 |
| 2024-03-20 | 3.230 | 3.260 | 3.230 | 3.260 | 3.260 | 816 |
| 2024-03-19 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 273 |
| 2024-03-18 | 3.267 | 3.267 | 3.230 | 3.230 | 3.230 | 5,001 |
| 2024-03-15 | 3.446 | 3.446 | 3.390 | 3.390 | 3.390 | 899 |
| 2024-03-14 | 3.510 | 3.520 | 3.510 | 3.520 | 3.520 | 163 |
| 2024-03-12 | 3.480 | 3.525 | 3.480 | 3.525 | 3.525 | 54 |
| 2024-03-06 | 3.625 | 3.625 | 3.623 | 3.623 | 3.623 | 216 |
| 2024-03-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 8 |
| 2024-03-04 | 3.850 | 3.850 | 3.835 | 3.845 | 3.845 | 487 |
| 2024-02-29 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 23 |
| 2024-02-28 | 4.075 | 4.115 | 4.070 | 4.070 | 4.070 | 60 |
| 2024-02-27 | 4.240 | 4.240 | 4.160 | 4.160 | 4.160 | 297 |
| 2024-02-26 | 4.150 | 4.165 | 4.150 | 4.165 | 4.165 | 562 |
| 2024-02-23 | 4.085 | 4.085 | 4.015 | 4.075 | 4.075 | 559 |
| 2024-02-22 | 4.040 | 4.140 | 4.035 | 4.140 | 4.140 | 108 |
| 2024-02-21 | 4.140 | 4.144 | 4.140 | 4.144 | 4.144 | 289 |
| 2024-02-20 | 4.246 | 4.246 | 4.246 | 4.246 | 4.246 | 576 |
| 2024-02-19 | 4.360 | 4.366 | 4.360 | 4.366 | 4.366 | 581 |
| 2024-02-16 | 4.457 | 4.457 | 4.457 | 4.457 | 4.457 | 464 |
| 2024-02-15 | 4.438 | 4.438 | 4.438 | 4.438 | 4.438 | 825 |
| 2024-02-14 | 4.384 | 4.390 | 4.384 | 4.390 | 4.390 | 388 |
| 2024-02-13 | 4.480 | 4.483 | 4.323 | 4.323 | 4.323 | 209,633 |
| 2024-02-12 | 4.463 | 4.463 | 4.463 | 4.463 | 4.463 | 866 |
| 2024-02-09 | 4.303 | 4.303 | 4.303 | 4.303 | 4.303 | 597 |
| 2024-02-08 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 215 |
| 2024-02-07 | 4.400 | 4.430 | 4.380 | 4.405 | 4.405 | 948 |
| 2024-02-06 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 131 |
| 2024-02-05 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1 |
| 2024-02-02 | 4.525 | 4.525 | 4.445 | 4.445 | 4.445 | 868 |
| 2024-02-01 | 4.495 | 4.495 | 4.450 | 4.450 | 4.450 | 382 |
| 2024-01-31 | 4.525 | 4.555 | 4.525 | 4.555 | 4.555 | 591 |
| 2024-01-30 | 4.665 | 4.670 | 4.665 | 4.670 | 4.670 | 181 |
| 2024-01-29 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 415 |
| 2024-01-24 | 4.798 | 4.810 | 4.798 | 4.810 | 4.810 | 61 |
| 2024-01-23 | 4.705 | 4.705 | 4.705 | 4.705 | 4.705 | 313 |
| 2024-01-22 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 61 |
| 2024-01-19 | 4.910 | 4.910 | 4.760 | 4.887 | 4.887 | 773 |
| 2024-01-18 | 4.911 | 4.911 | 4.911 | 4.911 | 4.911 | 528 |
| 2024-01-17 | 5.020 | 5.038 | 5.020 | 5.038 | 5.038 | 307 |
| 2024-01-16 | 5.025 | 5.050 | 5.025 | 5.050 | 5.050 | 30,045 |
| 2024-01-15 | 5.160 | 5.160 | 4.985 | 4.985 | 4.985 | 3,171 |
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.