Ekopak BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	19.500	19.500	19.180	19.380	19.380	4,668
2022-02-07	19.200	19.660	19.100	19.300	19.300	14,198
2022-02-04	19.300	19.300	18.560	19.200	19.200	14,554
2022-02-03	18.880	19.300	18.720	19.300	19.300	8,951
2022-02-02	18.660	18.880	18.500	18.880	18.880	6,766
2022-02-01	18.380	18.800	18.280	18.400	18.400	11,035
2022-01-31	17.980	18.520	17.820	18.360	18.360	15,836
2022-01-28	18.300	18.300	17.800	17.820	17.820	9,786
2022-01-27	18.200	18.680	17.800	17.900	17.900	31,836
2022-01-26	17.500	17.600	17.300	17.400	17.400	5,822
2022-01-25	17.300	17.560	17.200	17.300	17.300	4,824
2022-01-24	17.500	17.720	17.200	17.200	17.200	6,531
2022-01-21	17.840	17.840	17.600	17.700	17.700	475
2022-01-20	17.800	17.900	17.600	17.880	17.880	11,336
2022-01-19	17.400	17.700	17.300	17.700	17.700	4,162
2022-01-18	17.700	17.700	17.320	17.500	17.500	4,854
2022-01-17	17.700	17.700	17.420	17.500	17.500	2,686
2022-01-14	17.880	17.880	17.320	17.800	17.800	4,338
2022-01-13	17.600	17.880	17.560	17.720	17.720	6,238
2022-01-12	17.860	17.880	17.480	17.740	17.740	2,020
2022-01-11	17.660	17.880	17.260	17.840	17.840	4,818
2022-01-10	17.780	17.780	17.220	17.280	17.280	4,702
2022-01-07	17.800	17.800	17.000	17.300	17.300	15,757
2022-01-06	17.600	17.780	17.500	17.500	17.500	10,006
2022-01-05	17.780	17.780	17.560	17.780	17.780	5,264
2022-01-04	17.800	18.000	17.700	17.700	17.700	3,422
2022-01-03	17.700	17.960	17.700	17.920	17.920	4,402
2021-12-31	17.960	17.960	17.680	17.960	17.960	1,471
2021-12-30	17.760	17.800	17.720	17.800	17.800	1,373
2021-12-29	18.000	18.100	17.740	17.740	17.740	3,959
2021-12-28	18.000	18.120	17.860	17.920	17.920	1,937
2021-12-27	18.000	18.000	17.780	17.780	17.780	1,524
2021-12-24	18.000	18.000	17.640	17.680	17.680	2,723
2021-12-23	17.820	17.900	17.620	17.620	17.620	2,910
2021-12-22	17.980	17.980	17.620	17.700	17.700	2,505
2021-12-21	18.000	18.000	17.600	18.000	18.000	1,581
2021-12-20	17.700	18.060	17.620	18.000	18.000	3,314
2021-12-17	17.800	18.000	17.700	17.700	17.700	578
2021-12-16	17.960	18.100	17.620	17.800	17.800	17,221
2021-12-15	17.980	17.980	17.620	17.640	17.640	1,058
2021-12-14	17.980	17.980	17.520	17.900	17.900	1,956
2021-12-13	17.900	18.000	17.300	18.000	18.000	2,925
2021-12-10	17.520	17.900	17.400	17.900	17.900	3,675
2021-12-09	18.000	18.000	17.520	17.520	17.520	4,395
2021-12-08	18.200	18.200	17.760	17.780	17.780	4,137
2021-12-07	18.080	18.200	17.820	17.840	17.840	2,132
2021-12-06	17.760	18.080	17.720	18.080	18.080	3,108
2021-12-03	18.100	18.100	17.520	17.900	17.900	2,581
2021-12-02	17.500	18.200	17.480	17.940	17.940	7,778
2021-12-01	17.500	17.800	17.400	17.400	17.400	8,967
2021-11-30	17.500	17.880	17.400	17.500	17.500	5,960
2021-11-29	17.500	17.900	17.400	17.500	17.500	15,011
2021-11-26	16.920	17.700	16.920	17.100	17.100	3,005
2021-11-25	17.300	18.000	16.940	16.940	16.940	6,158
2021-11-24	17.280	17.400	16.900	16.900	16.900	9,635
2021-11-23	17.260	17.400	17.260	17.400	17.400	1,283
2021-11-22	17.500	17.700	17.300	17.300	17.300	2,912
2021-11-19	17.500	17.500	17.220	17.500	17.500	9,569
2021-11-18	18.200	18.240	17.800	17.800	17.800	4,889
2021-11-17	18.220	18.220	18.100	18.200	18.200	1,904

← NewerPage 21 of 22 · 1,284 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.