Ekopak BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 3,531 |
| 2026-07-24 | 3.685 | 3.710 | 3.655 | 3.660 | 3.660 | 1,198 |
| 2026-07-23 | 3.790 | 3.790 | 3.680 | 3.680 | 3.680 | 4,829 |
| 2026-07-22 | 3.750 | 3.795 | 3.750 | 3.790 | 3.790 | 2,059 |
| 2026-07-21 | 3.800 | 3.845 | 3.710 | 3.710 | 3.710 | 7,647 |
| 2026-07-20 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 6,445 |
| 2026-07-17 | 3.705 | 3.790 | 3.700 | 3.700 | 3.700 | 3,149 |
| 2026-07-16 | 3.555 | 3.790 | 3.555 | 3.720 | 3.720 | 7,209 |
| 2026-07-15 | 3.500 | 3.505 | 3.400 | 3.505 | 3.505 | 6,794 |
| 2026-07-14 | 3.505 | 3.580 | 3.420 | 3.500 | 3.500 | 16,751 |
| 2026-07-13 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 1,516 |
| 2026-07-10 | 3.600 | 3.685 | 3.600 | 3.680 | 3.680 | 978 |
| 2026-07-09 | 3.460 | 3.620 | 3.460 | 3.620 | 3.620 | 2,735 |
| 2026-07-08 | 3.420 | 3.490 | 3.420 | 3.465 | 3.465 | 2,315 |
| 2026-07-07 | 3.425 | 3.460 | 3.420 | 3.440 | 3.440 | 2,867 |
| 2026-07-06 | 3.500 | 3.500 | 3.425 | 3.495 | 3.495 | 6,996 |
| 2026-07-03 | 3.540 | 3.600 | 3.420 | 3.540 | 3.540 | 7,841 |
| 2026-07-02 | 3.650 | 3.695 | 3.550 | 3.550 | 3.550 | 2,386 |
| 2026-07-01 | 3.760 | 3.760 | 3.630 | 3.650 | 3.650 | 12,858 |
| 2026-06-30 | 3.750 | 3.790 | 3.750 | 3.785 | 3.785 | 2,464 |
| 2026-06-29 | 3.780 | 3.840 | 3.750 | 3.790 | 3.790 | 2,826 |
| 2026-06-26 | 3.840 | 3.840 | 3.805 | 3.840 | 3.840 | 629 |
| 2026-06-25 | 3.820 | 3.860 | 3.780 | 3.800 | 3.800 | 1,771 |
| 2026-06-24 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 1,152 |
| 2026-06-23 | 3.820 | 3.820 | 3.750 | 3.800 | 3.800 | 7,488 |
| 2026-06-22 | 3.900 | 3.930 | 3.800 | 3.820 | 3.820 | 14,345 |
| 2026-06-19 | 3.985 | 4.000 | 3.920 | 3.920 | 3.920 | 5,028 |
| 2026-06-18 | 3.955 | 3.980 | 3.930 | 3.930 | 3.930 | 898 |
| 2026-06-17 | 4.000 | 4.040 | 3.960 | 4.000 | 4.000 | 3,745 |
| 2026-06-16 | 3.960 | 4.075 | 3.920 | 3.920 | 3.920 | 12,225 |
| 2026-06-15 | 4.050 | 4.085 | 3.900 | 3.910 | 3.910 | 14,284 |
| 2026-06-12 | 4.065 | 4.075 | 4.030 | 4.050 | 4.050 | 3,452 |
| 2026-06-11 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 3,728 |
| 2026-06-10 | 4.185 | 4.245 | 4.185 | 4.210 | 4.210 | 402 |
| 2026-06-09 | 4.200 | 4.270 | 4.180 | 4.180 | 4.180 | 2,503 |
| 2026-06-08 | 4.230 | 4.230 | 4.175 | 4.200 | 4.200 | 8,623 |
| 2026-06-05 | 4.230 | 4.310 | 4.230 | 4.230 | 4.230 | 1,830 |
| 2026-06-04 | 4.315 | 4.315 | 4.205 | 4.250 | 4.250 | 6,151 |
| 2026-06-03 | 4.315 | 4.395 | 4.315 | 4.335 | 4.335 | 2,619 |
| 2026-06-02 | 4.330 | 4.430 | 4.315 | 4.315 | 4.315 | 5,710 |
| 2026-06-01 | 4.405 | 4.405 | 4.350 | 4.350 | 4.350 | 1,911 |
| 2026-05-29 | 4.400 | 4.400 | 4.330 | 4.395 | 4.395 | 993 |
| 2026-05-28 | 4.400 | 4.400 | 4.300 | 4.315 | 4.315 | 3,094 |
| 2026-05-27 | 4.330 | 4.400 | 4.305 | 4.350 | 4.350 | 5,581 |
| 2026-05-26 | 4.370 | 4.420 | 4.335 | 4.335 | 4.335 | 1,423 |
| 2026-05-25 | 4.350 | 4.400 | 4.335 | 4.370 | 4.370 | 3,707 |
| 2026-05-22 | 4.305 | 4.410 | 4.305 | 4.350 | 4.350 | 2,646 |
| 2026-05-21 | 4.300 | 4.415 | 4.300 | 4.405 | 4.405 | 4,801 |
| 2026-05-20 | 4.300 | 4.375 | 4.300 | 4.300 | 4.300 | 3,340 |
| 2026-05-19 | 4.200 | 4.300 | 4.200 | 4.295 | 4.295 | 7,340 |
| 2026-05-18 | 4.400 | 4.450 | 4.200 | 4.200 | 4.200 | 9,793 |
| 2026-05-15 | 4.485 | 4.485 | 4.400 | 4.455 | 4.455 | 9,693 |
| 2026-05-14 | 4.515 | 4.575 | 4.485 | 4.485 | 4.485 | 3,495 |
| 2026-05-13 | 4.500 | 4.540 | 4.455 | 4.480 | 4.480 | 1,741 |
| 2026-05-12 | 4.460 | 4.560 | 4.455 | 4.500 | 4.500 | 2,572 |
| 2026-05-11 | 4.455 | 4.495 | 4.450 | 4.455 | 4.455 | 2,177 |
| 2026-05-08 | 4.455 | 4.500 | 4.455 | 4.455 | 4.455 | 1,984 |
| 2026-05-07 | 4.450 | 4.545 | 4.450 | 4.450 | 4.450 | 3,622 |
| 2026-05-06 | 4.450 | 4.520 | 4.450 | 4.455 | 4.455 | 7,360 |
| 2026-05-05 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 2,099 |
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.