Ekopak BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 16.100 | 16.100 | 15.550 | 15.600 | 15.600 | 8,562 |
| 2024-09-03 | 16.300 | 16.400 | 16.100 | 16.100 | 16.100 | 3,505 |
| 2024-09-02 | 16.350 | 16.450 | 16.300 | 16.300 | 16.300 | 4,738 |
| 2024-08-30 | 16.400 | 16.550 | 16.300 | 16.350 | 16.350 | 4,847 |
| 2024-08-29 | 16.450 | 16.500 | 16.350 | 16.500 | 16.500 | 1,709 |
| 2024-08-28 | 16.600 | 16.600 | 16.300 | 16.450 | 16.450 | 2,685 |
| 2024-08-27 | 16.600 | 16.600 | 16.450 | 16.500 | 16.500 | 1,935 |
| 2024-08-26 | 16.750 | 16.750 | 16.500 | 16.500 | 16.500 | 6,232 |
| 2024-08-23 | 16.650 | 16.750 | 16.500 | 16.750 | 16.750 | 2,627 |
| 2024-08-22 | 16.850 | 16.850 | 16.550 | 16.550 | 16.550 | 1,472 |
| 2024-08-21 | 16.900 | 16.900 | 16.700 | 16.700 | 16.700 | 1,292 |
| 2024-08-20 | 16.750 | 16.900 | 16.750 | 16.750 | 16.750 | 1,083 |
| 2024-08-19 | 16.850 | 16.950 | 16.750 | 16.750 | 16.750 | 1,329 |
| 2024-08-16 | 16.900 | 16.950 | 16.750 | 16.800 | 16.800 | 926 |
| 2024-08-15 | 16.650 | 16.900 | 16.650 | 16.800 | 16.800 | 1,345 |
| 2024-08-14 | 16.600 | 16.750 | 16.600 | 16.700 | 16.700 | 1,067 |
| 2024-08-13 | 16.600 | 16.800 | 16.500 | 16.600 | 16.600 | 2,193 |
| 2024-08-12 | 16.500 | 16.700 | 16.400 | 16.550 | 16.550 | 1,733 |
| 2024-08-09 | 16.900 | 16.900 | 16.200 | 16.300 | 16.300 | 8,588 |
| 2024-08-08 | 16.950 | 16.950 | 16.750 | 16.900 | 16.900 | 1,050 |
| 2024-08-07 | 16.800 | 17.000 | 16.750 | 16.900 | 16.900 | 1,888 |
| 2024-08-06 | 16.500 | 16.800 | 16.500 | 16.650 | 16.650 | 1,964 |
| 2024-08-05 | 17.000 | 17.000 | 16.150 | 16.450 | 16.450 | 14,926 |
| 2024-08-02 | 17.350 | 17.350 | 17.050 | 17.200 | 17.200 | 3,160 |
| 2024-08-01 | 17.300 | 17.600 | 17.200 | 17.200 | 17.200 | 4,689 |
| 2024-07-31 | 17.250 | 17.300 | 17.200 | 17.200 | 17.200 | 2,626 |
| 2024-07-30 | 17.250 | 17.250 | 17.100 | 17.200 | 17.200 | 9,862 |
| 2024-07-29 | 17.350 | 17.350 | 17.200 | 17.250 | 17.250 | 3,221 |
| 2024-07-26 | 17.500 | 17.550 | 17.350 | 17.350 | 17.350 | 2,714 |
| 2024-07-25 | 17.650 | 17.650 | 17.450 | 17.550 | 17.550 | 5,267 |
| 2024-07-24 | 17.650 | 17.650 | 17.600 | 17.600 | 17.600 | 401 |
| 2024-07-23 | 17.650 | 17.700 | 17.600 | 17.600 | 17.600 | 761 |
| 2024-07-22 | 17.650 | 17.700 | 17.600 | 17.600 | 17.600 | 1,266 |
| 2024-07-19 | 17.700 | 17.750 | 17.600 | 17.700 | 17.700 | 926 |
| 2024-07-18 | 17.700 | 17.700 | 17.600 | 17.700 | 17.700 | 2,025 |
| 2024-07-17 | 17.750 | 17.750 | 17.650 | 17.700 | 17.700 | 573 |
| 2024-07-16 | 17.650 | 17.750 | 17.600 | 17.650 | 17.650 | 1,073 |
| 2024-07-15 | 17.800 | 17.800 | 17.650 | 17.700 | 17.700 | 1,050 |
| 2024-07-12 | 17.750 | 17.800 | 17.700 | 17.700 | 17.700 | 1,580 |
| 2024-07-11 | 17.650 | 17.750 | 17.650 | 17.700 | 17.700 | 954 |
| 2024-07-10 | 17.650 | 17.800 | 17.650 | 17.700 | 17.700 | 1,033 |
| 2024-07-09 | 17.650 | 17.800 | 17.600 | 17.650 | 17.650 | 1,970 |
| 2024-07-08 | 17.600 | 17.700 | 17.600 | 17.600 | 17.600 | 1,089 |
| 2024-07-05 | 17.900 | 17.900 | 17.550 | 17.750 | 17.750 | 2,369 |
| 2024-07-04 | 17.700 | 17.950 | 17.700 | 17.700 | 17.700 | 1,317 |
| 2024-07-03 | 17.750 | 18.100 | 17.700 | 17.950 | 17.950 | 1,943 |
| 2024-07-02 | 17.700 | 18.150 | 17.700 | 18.100 | 18.100 | 1,146 |
| 2024-07-01 | 18.300 | 18.500 | 17.700 | 17.700 | 17.700 | 4,133 |
| 2024-06-28 | 18.300 | 18.600 | 18.300 | 18.300 | 18.300 | 186 |
| 2024-06-27 | 18.400 | 18.400 | 18.300 | 18.300 | 18.300 | 308 |
| 2024-06-26 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 625 |
| 2024-06-25 | 18.450 | 18.550 | 18.400 | 18.400 | 18.400 | 2,231 |
| 2024-06-24 | 18.500 | 18.600 | 18.400 | 18.600 | 18.600 | 3,938 |
| 2024-06-21 | 18.600 | 18.750 | 18.550 | 18.600 | 18.600 | 660 |
| 2024-06-20 | 18.600 | 18.850 | 18.550 | 18.750 | 18.750 | 992 |
| 2024-06-19 | 18.850 | 18.850 | 18.650 | 18.750 | 18.750 | 251 |
| 2024-06-18 | 18.900 | 18.900 | 18.750 | 18.900 | 18.900 | 1,833 |
| 2024-06-17 | 18.600 | 18.900 | 18.500 | 18.650 | 18.650 | 1,913 |
| 2024-06-14 | 18.900 | 18.950 | 18.700 | 18.950 | 18.950 | 2,835 |
| 2024-06-13 | 18.550 | 18.900 | 18.550 | 18.800 | 18.800 | 1,295 |
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.