Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 5.080 | 5.290 | 5.080 | 5.200 | 5.200 | 10,275 |
| 2024-01-11 | 4.920 | 5.100 | 4.755 | 4.980 | 4.980 | 7,438 |
| 2024-01-10 | 5.200 | 5.230 | 5.180 | 5.220 | 5.220 | 3,030 |
| 2024-01-09 | 5.370 | 5.370 | 5.180 | 5.180 | 5.180 | 810 |
| 2024-01-08 | 5.180 | 5.270 | 5.140 | 5.270 | 5.270 | 3,999 |
| 2024-01-05 | 5.130 | 5.222 | 5.130 | 5.222 | 5.222 | 570 |
| 2024-01-04 | 5.420 | 5.440 | 5.270 | 5.402 | 5.402 | 1,903 |
| 2024-01-03 | 5.440 | 5.443 | 5.350 | 5.443 | 5.443 | 1,278 |
| 2024-01-02 | 5.870 | 5.940 | 5.650 | 5.814 | 5.814 | 1,516 |
| 2023-12-29 | 5.700 | 5.860 | 5.677 | 5.860 | 5.860 | 2,711 |
| 2023-12-28 | 5.520 | 5.730 | 5.520 | 5.730 | 5.730 | 1,449 |
| 2023-12-27 | 5.410 | 5.560 | 5.390 | 5.560 | 5.560 | 2,510 |
| 2023-12-22 | 5.314 | 5.314 | 5.314 | 5.314 | 5.314 | 636 |
| 2023-12-21 | 5.240 | 5.310 | 5.240 | 5.310 | 5.310 | 995 |
| 2023-12-20 | 5.307 | 5.340 | 5.307 | 5.340 | 5.340 | 478 |
| 2023-12-19 | 5.351 | 5.351 | 5.290 | 5.290 | 5.290 | 784 |
| 2023-12-18 | 5.210 | 5.360 | 5.200 | 5.320 | 5.320 | 2,837 |
| 2023-12-15 | 5.240 | 5.253 | 5.200 | 5.253 | 5.253 | 865 |
| 2023-12-14 | 5.450 | 5.450 | 5.220 | 5.278 | 5.278 | 1,336 |
| 2023-12-13 | 5.090 | 5.130 | 5.090 | 5.130 | 5.130 | 401 |
| 2023-12-12 | 5.030 | 5.107 | 5.020 | 5.020 | 5.020 | 2,864 |
| 2023-12-11 | 5.270 | 5.340 | 5.270 | 5.310 | 5.310 | 3,224 |
| 2023-12-08 | 5.050 | 5.110 | 5.050 | 5.100 | 5.100 | 611 |
| 2023-12-07 | 5.010 | 5.120 | 4.975 | 5.120 | 5.120 | 1,721 |
| 2023-12-06 | 5.090 | 5.170 | 5.060 | 5.082 | 5.082 | 2,804 |
| 2023-12-05 | 4.865 | 4.995 | 4.855 | 4.990 | 4.990 | 91,161 |
| 2023-12-04 | 4.700 | 4.700 | 4.580 | 4.632 | 4.632 | 353,392 |
| 2023-12-01 | 4.700 | 4.730 | 4.680 | 4.680 | 4.680 | 221,504 |
| 2023-11-30 | 4.680 | 4.760 | 4.680 | 4.695 | 4.695 | 1,849 |
| 2023-11-29 | 4.905 | 4.905 | 4.665 | 4.695 | 4.695 | 3,822 |
| 2023-11-28 | 4.920 | 4.925 | 4.880 | 4.900 | 4.900 | 1,800 |
| 2023-11-27 | 4.875 | 4.949 | 4.860 | 4.875 | 4.875 | 991 |
| 2023-11-24 | 5.130 | 5.130 | 5.030 | 5.040 | 5.040 | 1,814 |
| 2023-11-23 | 5.090 | 5.130 | 5.090 | 5.110 | 5.110 | 1,610 |
| 2023-11-22 | 5.100 | 5.150 | 5.080 | 5.107 | 5.107 | 7,119 |
| 2023-11-21 | 5.150 | 5.150 | 5.070 | 5.070 | 5.070 | 8,169 |
| 2023-11-20 | 5.040 | 5.152 | 5.010 | 5.040 | 5.040 | 1,094 |
| 2023-11-17 | 5.180 | 5.180 | 5.030 | 5.130 | 5.130 | 7,987 |
| 2023-11-16 | 5.152 | 5.160 | 5.130 | 5.160 | 5.160 | 5,910 |
| 2023-11-15 | 4.875 | 5.230 | 4.855 | 4.855 | 4.855 | 26,437 |
| 2023-11-14 | 4.790 | 4.790 | 4.750 | 4.767 | 4.767 | 22,399 |
| 2023-11-13 | 4.735 | 4.750 | 4.735 | 4.750 | 4.750 | 17,440 |
| 2023-11-10 | 4.765 | 4.765 | 4.720 | 4.741 | 4.741 | 1,432 |
| 2023-11-09 | 4.810 | 4.840 | 4.798 | 4.835 | 4.835 | 1,572 |
| 2023-11-08 | 4.820 | 4.845 | 4.747 | 4.835 | 4.835 | 538 |
| 2023-11-07 | 4.670 | 4.730 | 4.670 | 4.700 | 4.700 | 2,227 |
| 2023-11-06 | 4.745 | 4.900 | 4.665 | 4.777 | 4.777 | 5,995 |
| 2023-11-03 | 4.835 | 5.000 | 4.792 | 5.000 | 5.000 | 3,315 |
| 2023-11-02 | 4.725 | 4.800 | 4.680 | 4.735 | 4.735 | 4,496 |
| 2023-11-01 | 4.415 | 4.650 | 4.415 | 4.631 | 4.631 | 7,515 |
| 2023-10-31 | 4.110 | 4.350 | 4.063 | 4.350 | 4.350 | 3,692 |
| 2023-10-30 | 3.935 | 3.949 | 3.925 | 3.939 | 3.939 | 1,538 |
| 2023-10-27 | 3.920 | 3.920 | 3.850 | 3.880 | 3.880 | 5,102 |
| 2023-10-26 | 3.945 | 3.955 | 3.920 | 3.955 | 3.955 | 1,100 |
| 2023-10-25 | 3.980 | 4.000 | 3.895 | 4.000 | 4.000 | 3,826 |
| 2023-10-24 | 3.990 | 4.110 | 3.900 | 3.900 | 3.900 | 1,588 |
| 2023-10-23 | 3.890 | 4.000 | 3.890 | 3.985 | 3.985 | 1,980 |
| 2023-10-20 | 3.990 | 4.005 | 3.900 | 3.940 | 3.940 | 1,197 |
| 2023-10-19 | 3.930 | 4.085 | 3.925 | 3.970 | 3.970 | 2,775 |
| 2023-10-18 | 3.990 | 4.040 | 3.990 | 4.040 | 4.040 | 465 |
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.