Ekopak BV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	18.600	18.850	18.600	18.700	18.700	623
2024-06-11	18.600	18.800	18.550	18.700	18.700	1,634
2024-06-10	18.700	18.750	18.550	18.700	18.700	3,159
2024-06-07	18.850	18.850	18.550	18.600	18.600	2,284
2024-06-06	18.600	18.900	18.600	18.850	18.850	1,535
2024-06-05	18.650	18.900	18.600	18.850	18.850	3,767
2024-06-04	18.800	18.900	18.750	18.850	18.850	3,223
2024-06-03	18.750	18.900	18.750	18.800	18.800	2,175
2024-05-31	18.800	18.900	18.700	18.900	18.900	1,175
2024-05-30	18.850	18.900	18.700	18.800	18.800	5,200
2024-05-29	18.650	18.900	18.650	18.900	18.900	1,731
2024-05-28	18.700	18.850	18.650	18.650	18.650	1,215
2024-05-27	18.850	18.900	18.650	18.700	18.700	2,525
2024-05-24	18.900	18.900	18.650	18.650	18.650	555
2024-05-23	18.900	18.900	18.800	18.900	18.900	1,736
2024-05-22	18.900	18.900	18.650	18.850	18.850	2,488
2024-05-21	18.800	18.900	18.800	18.900	18.900	1,332
2024-05-20	18.850	18.850	18.700	18.700	18.700	2,176
2024-05-17	18.700	18.850	18.650	18.800	18.800	1,163
2024-05-16	18.650	18.850	18.650	18.800	18.800	970
2024-05-15	18.850	18.950	18.750	18.850	18.850	6,460
2024-05-14	18.650	18.900	18.650	18.900	18.900	976
2024-05-13	18.550	18.900	18.300	18.650	18.650	2,414
2024-05-10	18.800	18.900	18.550	18.550	18.550	2,339
2024-05-09	18.750	18.800	18.550	18.600	18.600	2,089
2024-05-08	18.400	18.750	18.100	18.750	18.750	3,621
2024-05-07	18.000	18.500	17.750	18.500	18.500	5,573
2024-05-06	18.000	18.000	17.900	17.900	17.900	889
2024-05-03	17.800	18.000	17.650	17.700	17.700	4,180
2024-05-02	17.800	18.050	17.750	18.000	18.000	2,542
2024-04-30	18.150	18.350	17.850	17.850	17.850	1,628
2024-04-29	18.000	18.150	17.900	17.900	17.900	1,692
2024-04-26	18.300	18.300	17.850	18.000	18.000	2,518
2024-04-25	18.000	18.350	17.950	17.950	17.950	1,256
2024-04-24	18.100	18.450	18.000	18.000	18.000	1,047
2024-04-23	18.500	18.500	17.900	18.050	18.050	2,814
2024-04-22	18.600	18.600	17.850	18.000	18.000	1,722
2024-04-19	17.650	18.150	17.650	18.000	18.000	1,451
2024-04-18	18.400	18.400	17.600	17.850	17.850	8,384
2024-04-17	18.700	18.700	18.350	18.450	18.450	697
2024-04-16	18.750	18.850	18.350	18.800	18.800	1,963
2024-04-15	18.750	18.800	18.400	18.800	18.800	4,283
2024-04-12	18.850	18.850	18.500	18.650	18.650	1,561
2024-04-11	18.900	18.900	18.400	18.800	18.800	3,359
2024-04-10	18.950	19.000	18.750	18.900	18.900	3,843
2024-04-09	18.850	19.000	18.700	19.000	19.000	8,678
2024-04-08	18.600	18.900	18.550	18.700	18.700	5,216
2024-04-05	18.200	18.600	18.200	18.200	18.200	10,213
2024-04-04	18.550	18.600	18.150	18.150	18.150	3,773
2024-04-03	18.900	18.900	18.000	18.050	18.050	7,084
2024-04-02	18.950	19.000	18.500	19.000	19.000	6,455
2024-03-28	18.900	18.950	18.500	18.850	18.850	7,345
2024-03-27	18.200	18.800	18.100	18.800	18.800	7,587
2024-03-26	18.150	18.150	17.900	18.150	18.150	3,474
2024-03-25	18.200	18.200	17.850	18.150	18.150	9,807
2024-03-22	17.850	17.900	17.600	17.600	17.600	1,959
2024-03-21	17.900	17.900	17.500	17.550	17.550	7,060
2024-03-20	17.650	17.900	17.600	17.900	17.900	1,926
2024-03-19	17.700	17.800	17.600	17.800	17.800	1,014
2024-03-18	17.850	17.850	17.650	17.650	17.650	3,896

← NewerPage 11 of 22 · 1,283 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.