Ekopak BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	17.950	17.950	17.600	17.850	17.850	6,447
2024-03-14	17.750	17.950	17.550	17.700	17.700	6,138
2024-03-13	17.700	17.750	17.600	17.600	17.600	381
2024-03-12	17.550	17.700	17.500	17.600	17.600	861
2024-03-11	17.550	17.650	17.500	17.500	17.500	1,899
2024-03-08	17.800	17.900	17.500	17.650	17.650	2,286
2024-03-07	17.500	17.800	17.500	17.700	17.700	2,658
2024-03-06	17.600	17.700	17.500	17.550	17.550	3,037
2024-03-05	17.900	17.900	17.600	17.600	17.600	2,820
2024-03-04	18.000	18.000	17.650	17.700	17.700	3,351
2024-03-01	17.550	18.000	17.550	18.000	18.000	3,398
2024-02-29	17.350	17.750	17.350	17.750	17.750	3,100
2024-02-28	17.500	17.600	17.350	17.350	17.350	4,104
2024-02-27	17.400	17.600	17.400	17.500	17.500	2,050
2024-02-26	17.900	17.900	17.400	17.400	17.400	4,103
2024-02-23	18.000	18.050	17.500	17.500	17.500	8,058
2024-02-22	17.950	18.300	17.700	18.000	18.000	5,111
2024-02-21	17.950	17.950	17.700	17.950	17.950	1,708
2024-02-20	17.850	17.950	17.850	17.900	17.900	491
2024-02-19	17.800	18.000	17.650	17.900	17.900	1,376
2024-02-16	17.500	17.950	17.450	17.950	17.950	4,898
2024-02-15	17.800	17.850	17.300	17.450	17.450	13,580
2024-02-14	18.000	18.000	17.550	17.850	17.850	14,480
2024-02-13	18.100	18.300	17.900	18.000	18.000	2,938
2024-02-12	18.400	18.400	18.100	18.100	18.100	3,654
2024-02-09	18.000	18.500	17.900	18.250	18.250	5,520
2024-02-08	17.800	18.000	17.800	17.800	17.800	6,486
2024-02-07	18.100	18.100	17.850	17.850	17.850	4,231
2024-02-06	18.150	18.350	17.850	17.850	17.850	3,853
2024-02-05	18.500	18.500	18.000	18.100	18.100	1,526
2024-02-02	18.900	18.950	18.050	18.050	18.050	6,071
2024-02-01	18.000	18.400	17.950	18.400	18.400	2,904
2024-01-31	18.000	18.100	17.850	18.100	18.100	3,200
2024-01-30	18.200	18.200	17.850	17.950	17.950	4,478
2024-01-29	18.000	18.250	17.850	18.200	18.200	8,788
2024-01-26	18.000	18.200	17.850	18.200	18.200	8,962
2024-01-25	17.950	18.050	17.900	17.900	17.900	6,536
2024-01-24	18.400	18.400	17.900	17.900	17.900	10,885
2024-01-23	18.100	18.300	18.050	18.050	18.050	3,505
2024-01-22	18.950	18.950	18.250	18.250	18.250	12,867
2024-01-19	19.000	19.000	18.600	18.850	18.850	780
2024-01-18	18.550	19.000	18.550	19.000	19.000	1,053
2024-01-17	18.550	18.850	18.550	18.800	18.800	841
2024-01-16	18.400	18.800	18.100	18.550	18.550	1,756
2024-01-15	18.400	18.850	18.250	18.450	18.450	1,899
2024-01-12	18.200	18.400	18.000	18.300	18.300	10,903
2024-01-11	19.000	19.000	18.200	18.250	18.250	4,642
2024-01-10	19.000	19.000	18.750	18.750	18.750	1,501
2024-01-09	18.800	19.000	18.800	18.800	18.800	3,388
2024-01-08	18.900	19.100	18.900	18.900	18.900	2,045
2024-01-05	19.000	19.400	18.900	18.950	18.950	2,088
2024-01-04	19.500	19.500	19.200	19.500	19.500	3,286
2024-01-03	19.300	19.500	19.000	19.000	19.000	3,177
2024-01-02	19.200	19.300	18.900	19.300	19.300	3,490
2023-12-29	19.150	19.200	19.000	19.150	19.150	3,901
2023-12-28	19.200	19.200	18.900	18.900	18.900	4,149
2023-12-27	18.750	19.200	18.750	19.100	19.100	4,936
2023-12-22	19.100	19.100	18.850	19.000	19.000	2,091
2023-12-21	19.000	19.000	18.800	19.000	19.000	2,234
2023-12-20	19.100	19.100	18.850	19.050	19.050	1,075

← NewerPage 12 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.