Ekopak BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	19.000	19.200	18.800	19.200	19.200	9,064
2023-12-18	19.300	19.300	18.850	19.000	19.000	7,301
2023-12-15	19.400	19.400	19.000	19.350	19.350	3,113
2023-12-14	19.550	19.900	19.200	19.400	19.400	6,532
2023-12-13	19.650	19.900	19.650	19.850	19.850	2,017
2023-12-12	19.800	20.000	19.650	19.800	19.800	2,343
2023-12-11	19.900	20.000	19.750	20.000	20.000	6,259
2023-12-08	19.850	20.400	19.700	19.700	19.700	21,057
2023-12-07	19.200	19.850	19.200	19.750	19.750	16,768
2023-12-06	18.850	19.500	18.600	19.350	19.350	13,549
2023-12-05	18.100	18.700	18.100	18.450	18.450	10,169
2023-12-04	18.650	18.650	18.000	18.000	18.000	3,178
2023-12-01	18.050	18.650	18.050	18.400	18.400	2,467
2023-11-30	18.100	18.550	17.950	18.400	18.400	1,760
2023-11-29	17.950	18.200	17.850	17.850	17.850	4,085
2023-11-28	18.200	18.400	17.850	17.900	17.900	7,230
2023-11-27	18.800	18.800	17.900	18.150	18.150	4,169
2023-11-24	17.800	18.850	17.650	18.800	18.800	8,914
2023-11-23	17.850	18.150	17.700	17.800	17.800	6,171
2023-11-22	17.700	18.100	17.700	17.800	17.800	6,176
2023-11-21	18.300	18.300	17.500	17.550	17.550	18,955
2023-11-20	18.000	18.200	17.900	18.200	18.200	4,304
2023-11-17	18.500	18.750	17.850	18.000	18.000	6,041
2023-11-16	18.400	18.600	18.000	18.550	18.550	8,638
2023-11-15	18.900	18.950	18.300	18.450	18.450	2,556
2023-11-14	19.000	19.000	18.400	18.500	18.500	4,948
2023-11-13	18.700	19.350	18.400	18.700	18.700	8,093
2023-11-10	19.350	19.350	18.550	19.050	19.050	2,615
2023-11-09	19.850	19.850	18.800	18.900	18.900	7,083
2023-11-08	19.000	19.850	18.950	19.850	19.850	16,171
2023-11-07	18.900	18.900	18.600	18.850	18.850	12,170
2023-11-06	18.000	18.950	17.600	18.750	18.750	40,884
2023-11-03	17.900	18.050	17.600	17.750	17.750	15,058
2023-11-02	17.950	17.950	17.750	17.750	17.750	2,642
2023-11-01	18.000	18.050	17.700	17.900	17.900	2,577
2023-10-31	18.100	18.100	17.900	18.000	18.000	775
2023-10-30	18.000	18.300	17.600	18.100	18.100	20,332
2023-10-27	18.400	18.400	17.750	17.750	17.750	6,186
2023-10-26	17.800	18.150	17.700	17.750	17.750	3,249
2023-10-25	17.900	18.100	17.750	17.900	17.900	1,598
2023-10-24	18.000	18.000	17.650	17.700	17.700	3,004
2023-10-23	18.250	18.400	17.700	18.100	18.100	13,682
2023-10-20	18.400	18.700	18.250	18.250	18.250	2,239
2023-10-19	18.500	18.750	18.500	18.500	18.500	4,354
2023-10-18	18.750	19.150	18.550	18.550	18.550	2,391
2023-10-17	19.150	19.150	18.800	18.800	18.800	4,758
2023-10-16	19.150	19.250	18.900	19.100	19.100	4,570
2023-10-13	19.150	19.300	19.050	19.200	19.200	2,850
2023-10-12	19.500	19.500	19.100	19.350	19.350	3,495
2023-10-11	19.400	19.550	19.300	19.450	19.450	967
2023-10-10	19.950	20.000	19.200	19.200	19.200	10,293
2023-10-09	20.100	20.100	19.700	20.000	20.000	2,607
2023-10-06	20.200	20.200	19.900	20.200	20.200	3,547
2023-10-05	20.200	20.400	20.000	20.000	20.000	5,016
2023-10-04	20.000	20.200	19.700	20.000	20.000	10,170
2023-10-03	20.300	20.500	19.550	19.550	19.550	22,717
2023-10-02	19.900	20.000	19.650	19.900	19.900	4,447
2023-09-29	19.750	19.900	19.700	19.900	19.900	2,081
2023-09-28	19.650	19.750	19.550	19.750	19.750	3,439
2023-09-27	19.800	19.800	19.300	19.550	19.550	2,776

← NewerPage 13 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.