Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.170 | 2.170 | 2.160 | 2.160 | 2.160 | 1,303 |
| 2026-10-19 | 2.355 | 2.355 | 2.355 | 2.355 | 2.355 | 1 |
| 2026-10-14 | 2.513 | 2.513 | 2.513 | 2.513 | 2.513 | 844 |
| 2026-10-12 | 2.280 | 2.368 | 2.280 | 2.368 | 2.368 | 846 |
| 2026-10-06 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 1 |
| 2026-10-05 | 2.290 | 2.290 | 2.270 | 2.270 | 2.270 | 36 |
| 2026-10-01 | 2.260 | 2.295 | 2.240 | 2.240 | 2.240 | 1,229 |
| 2026-09-30 | 2.215 | 2.290 | 2.215 | 2.290 | 2.290 | 41 |
| 2026-09-29 | 2.235 | 2.235 | 2.235 | 2.235 | 2.235 | 300 |
| 2026-09-28 | 2.135 | 2.250 | 2.135 | 2.230 | 2.230 | 12 |
| 2026-09-24 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 1 |
| 2026-09-23 | 2.220 | 2.220 | 2.205 | 2.205 | 2.205 | 29 |
| 2026-09-22 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 28 |
| 2026-09-21 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 1 |
| 2026-09-17 | 2.305 | 2.310 | 2.305 | 2.310 | 2.310 | 19 |
| 2026-09-16 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 528 |
| 2026-09-14 | 2.315 | 2.315 | 2.280 | 2.295 | 2.295 | 140 |
| 2026-09-11 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 79 |
| 2026-09-10 | 2.425 | 2.490 | 2.425 | 2.480 | 2.480 | 2,528 |
| 2026-09-09 | 2.435 | 2.435 | 2.415 | 2.435 | 2.435 | 2,591 |
| 2026-09-07 | 2.460 | 2.460 | 2.440 | 2.450 | 2.450 | 25 |
| 2026-09-04 | 2.370 | 2.370 | 2.360 | 2.360 | 2.360 | 6 |
| 2026-09-03 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 102 |
| 2026-09-01 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 1 |
| 2026-08-31 | 2.455 | 2.455 | 2.430 | 2.430 | 2.430 | 353 |
| 2026-08-26 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 300 |
| 2026-08-19 | 2.420 | 2.420 | 2.395 | 2.395 | 2.395 | 29 |
| 2026-08-18 | 2.510 | 2.510 | 2.410 | 2.410 | 2.410 | 1,302 |
| 2026-08-11 | 2.495 | 2.495 | 2.495 | 2.495 | 2.495 | 450 |
| 2026-08-10 | 2.530 | 2.575 | 2.510 | 2.510 | 2.510 | 5 |
| 2026-08-07 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 3 |
| 2026-08-06 | 2.510 | 2.530 | 2.510 | 2.530 | 2.530 | 67 |
| 2026-08-04 | 2.525 | 2.525 | 2.515 | 2.515 | 2.515 | 1 |
| 2026-07-29 | 2.465 | 2.710 | 2.465 | 2.655 | 2.655 | 2,212 |
| 2026-07-28 | 2.525 | 2.580 | 2.460 | 2.460 | 2.460 | 41 |
| 2026-07-27 | 2.545 | 2.545 | 2.545 | 2.545 | 2.545 | 1 |
| 2026-07-24 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2026-07-23 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2026-07-22 | 2.525 | 2.525 | 2.520 | 2.520 | 2.520 | 8 |
| 2026-07-21 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2026-07-20 | 2.625 | 2.625 | 2.620 | 2.620 | 2.620 | 371 |
| 2026-07-17 | 2.610 | 2.640 | 2.610 | 2.640 | 2.640 | 114 |
| 2026-07-16 | 2.745 | 2.750 | 2.640 | 2.655 | 2.655 | 1,484 |
| 2026-07-15 | 3.015 | 3.015 | 2.930 | 2.930 | 2.930 | 7 |
| 2026-07-14 | 2.810 | 3.055 | 2.810 | 3.055 | 3.055 | 6,027 |
| 2026-07-13 | 2.620 | 2.750 | 2.620 | 2.750 | 2.750 | 353 |
| 2026-07-10 | 2.560 | 2.755 | 2.560 | 2.585 | 2.585 | 6,372 |
| 2026-07-09 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 23 |
| 2026-07-08 | 2.390 | 2.390 | 2.375 | 2.375 | 2.375 | 2,850 |
| 2026-07-07 | 2.570 | 2.570 | 2.480 | 2.480 | 2.480 | 551 |
| 2026-07-06 | 2.575 | 2.575 | 2.575 | 2.575 | 2.575 | 44 |
| 2026-07-03 | 2.515 | 2.520 | 2.515 | 2.515 | 2.515 | 300 |
| 2026-07-02 | 2.615 | 2.615 | 2.615 | 2.615 | 2.615 | 251 |
| 2026-07-01 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 |
| 2026-06-30 | 2.715 | 2.715 | 2.715 | 2.715 | 2.715 | 0 |
| 2026-06-29 | 2.715 | 2.715 | 2.715 | 2.715 | 2.715 | 1 |
| 2026-06-26 | 2.760 | 2.760 | 2.700 | 2.700 | 2.700 | 617 |
| 2026-06-25 | 2.845 | 2.845 | 2.845 | 2.845 | 2.845 | 555 |
| 2026-06-24 | 2.835 | 2.835 | 2.835 | 2.835 | 2.835 | 0 |
| 2026-06-23 | 2.785 | 2.875 | 2.785 | 2.835 | 2.835 | 2,888 |
Page 1 of 17 · 999 trading daysOlder →
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.