Ekopak BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.500 | 4.650 | 4.500 | 4.520 | 4.520 | 805 |
| 2026-04-29 | 4.605 | 4.690 | 4.605 | 4.675 | 4.675 | 881 |
| 2026-04-28 | 4.730 | 4.795 | 4.600 | 4.675 | 4.675 | 4,260 |
| 2026-04-27 | 4.710 | 4.750 | 4.710 | 4.740 | 4.740 | 1,888 |
| 2026-04-24 | 4.755 | 4.800 | 4.710 | 4.710 | 4.710 | 2,096 |
| 2026-04-23 | 4.790 | 4.790 | 4.750 | 4.750 | 4.750 | 458 |
| 2026-04-22 | 4.800 | 4.800 | 4.700 | 4.790 | 4.790 | 2,624 |
| 2026-04-21 | 4.900 | 5.130 | 4.810 | 4.915 | 4.915 | 5,372 |
| 2026-04-20 | 4.800 | 4.890 | 4.800 | 4.850 | 4.850 | 1,568 |
| 2026-04-17 | 4.850 | 4.895 | 4.800 | 4.895 | 4.895 | 1,017 |
| 2026-04-16 | 5.000 | 5.000 | 4.775 | 4.895 | 4.895 | 2,784 |
| 2026-04-15 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 1,807 |
| 2026-04-14 | 4.750 | 4.975 | 4.730 | 4.975 | 4.975 | 1,105 |
| 2026-04-13 | 4.800 | 4.800 | 4.605 | 4.690 | 4.690 | 3,256 |
| 2026-04-10 | 4.695 | 4.705 | 4.650 | 4.655 | 4.655 | 1,212 |
| 2026-04-09 | 4.720 | 4.795 | 4.700 | 4.700 | 4.700 | 329 |
| 2026-04-08 | 4.555 | 4.800 | 4.555 | 4.720 | 4.720 | 2,715 |
| 2026-04-07 | 4.400 | 4.645 | 4.400 | 4.555 | 4.555 | 6,140 |
| 2026-04-02 | 4.800 | 4.850 | 4.550 | 4.600 | 4.600 | 6,286 |
| 2026-04-01 | 4.900 | 5.000 | 4.860 | 4.890 | 4.890 | 3,115 |
| 2026-03-31 | 4.490 | 4.900 | 4.420 | 4.900 | 4.900 | 13,197 |
| 2026-03-30 | 4.400 | 4.410 | 4.310 | 4.410 | 4.410 | 3,384 |
| 2026-03-27 | 4.480 | 4.480 | 4.350 | 4.350 | 4.350 | 1,360 |
| 2026-03-26 | 4.430 | 4.430 | 4.380 | 4.420 | 4.420 | 1,154 |
| 2026-03-25 | 4.230 | 4.400 | 4.220 | 4.400 | 4.400 | 11,648 |
| 2026-03-24 | 4.350 | 4.360 | 4.190 | 4.230 | 4.230 | 8,489 |
| 2026-03-23 | 4.440 | 4.480 | 4.310 | 4.360 | 4.360 | 12,448 |
| 2026-03-20 | 4.850 | 4.940 | 4.440 | 4.500 | 4.500 | 22,271 |
| 2026-03-19 | 5.200 | 5.200 | 4.900 | 5.000 | 5.000 | 14,106 |
| 2026-03-18 | 5.380 | 5.400 | 5.320 | 5.320 | 5.320 | 2,536 |
| 2026-03-17 | 5.400 | 5.480 | 5.400 | 5.420 | 5.420 | 854 |
| 2026-03-16 | 5.700 | 5.800 | 5.460 | 5.500 | 5.500 | 18,165 |
| 2026-03-13 | 5.600 | 5.700 | 5.540 | 5.700 | 5.700 | 3,749 |
| 2026-03-12 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 4,740 |
| 2026-03-11 | 5.680 | 5.680 | 5.500 | 5.580 | 5.580 | 4,279 |
| 2026-03-10 | 5.500 | 5.700 | 5.480 | 5.540 | 5.540 | 2,902 |
| 2026-03-09 | 5.300 | 5.340 | 5.300 | 5.340 | 5.340 | 1,811 |
| 2026-03-06 | 5.500 | 5.520 | 5.360 | 5.400 | 5.400 | 5,237 |
| 2026-03-05 | 5.300 | 5.540 | 5.200 | 5.540 | 5.540 | 5,817 |
| 2026-03-04 | 5.420 | 5.480 | 5.220 | 5.360 | 5.360 | 8,084 |
| 2026-03-03 | 5.720 | 5.720 | 5.400 | 5.560 | 5.560 | 19,840 |
| 2026-03-02 | 6.020 | 6.040 | 5.680 | 5.820 | 5.820 | 27,147 |
| 2026-02-27 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 1,955 |
| 2026-02-26 | 6.300 | 6.300 | 6.220 | 6.280 | 6.280 | 1,955 |
| 2026-02-25 | 6.300 | 6.440 | 6.220 | 6.220 | 6.220 | 2,306 |
| 2026-02-24 | 6.200 | 6.260 | 6.200 | 6.260 | 6.260 | 3,397 |
| 2026-02-23 | 6.120 | 6.160 | 6.100 | 6.120 | 6.120 | 1,486 |
| 2026-02-20 | 6.480 | 6.480 | 6.200 | 6.200 | 6.200 | 5,747 |
| 2026-02-19 | 6.400 | 6.500 | 6.060 | 6.480 | 6.480 | 11,041 |
| 2026-02-18 | 5.800 | 6.640 | 5.720 | 6.600 | 6.600 | 25,234 |
| 2026-02-17 | 5.700 | 5.780 | 5.620 | 5.700 | 5.700 | 2,514 |
| 2026-02-16 | 5.840 | 5.880 | 5.700 | 5.700 | 5.700 | 3,816 |
| 2026-02-13 | 5.600 | 5.820 | 5.540 | 5.820 | 5.820 | 3,929 |
| 2026-02-12 | 5.700 | 5.760 | 5.520 | 5.520 | 5.520 | 15,433 |
| 2026-02-11 | 5.860 | 5.960 | 5.700 | 5.700 | 5.700 | 7,011 |
| 2026-02-10 | 6.200 | 6.200 | 5.840 | 5.840 | 5.840 | 19,268 |
| 2026-02-09 | 6.480 | 6.700 | 6.220 | 6.220 | 6.220 | 14,570 |
| 2026-02-06 | 6.300 | 6.800 | 6.200 | 6.380 | 6.380 | 37,556 |
| 2026-02-05 | 5.660 | 6.380 | 5.640 | 6.240 | 6.240 | 76,662 |
| 2026-02-04 | 5.500 | 5.660 | 5.380 | 5.660 | 5.660 | 6,518 |
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.