Ekopak BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.300 | 5.420 | 5.300 | 5.320 | 5.320 | 1,995 |
| 2026-02-02 | 5.400 | 5.480 | 5.380 | 5.420 | 5.420 | 6,759 |
| 2026-01-30 | 5.660 | 5.660 | 5.380 | 5.400 | 5.400 | 7,073 |
| 2026-01-29 | 5.440 | 5.480 | 5.400 | 5.480 | 5.480 | 4,019 |
| 2026-01-28 | 5.620 | 5.620 | 5.420 | 5.500 | 5.500 | 9,091 |
| 2026-01-27 | 5.480 | 5.700 | 5.360 | 5.660 | 5.660 | 60,102 |
| 2026-01-26 | 5.000 | 5.180 | 5.000 | 5.080 | 5.080 | 4,084 |
| 2026-01-23 | 5.000 | 5.100 | 4.950 | 4.960 | 4.960 | 4,894 |
| 2026-01-22 | 5.100 | 5.160 | 5.020 | 5.080 | 5.080 | 3,269 |
| 2026-01-21 | 5.100 | 5.180 | 5.040 | 5.180 | 5.180 | 3,882 |
| 2026-01-20 | 5.200 | 5.200 | 5.100 | 5.180 | 5.180 | 4,652 |
| 2026-01-19 | 5.160 | 5.200 | 5.160 | 5.200 | 5.200 | 3,897 |
| 2026-01-16 | 5.160 | 5.260 | 5.160 | 5.240 | 5.240 | 3,036 |
| 2026-01-15 | 5.440 | 5.440 | 5.160 | 5.160 | 5.160 | 9,871 |
| 2026-01-14 | 5.300 | 5.460 | 5.200 | 5.460 | 5.460 | 4,678 |
| 2026-01-13 | 5.240 | 5.320 | 5.140 | 5.320 | 5.320 | 7,504 |
| 2026-01-12 | 5.200 | 5.320 | 5.200 | 5.320 | 5.320 | 4,303 |
| 2026-01-09 | 5.460 | 5.480 | 5.340 | 5.360 | 5.360 | 2,224 |
| 2026-01-08 | 5.260 | 5.480 | 4.800 | 5.480 | 5.480 | 24,470 |
| 2026-01-07 | 5.360 | 5.400 | 5.260 | 5.280 | 5.280 | 3,016 |
| 2026-01-06 | 5.480 | 5.480 | 5.320 | 5.380 | 5.380 | 5,270 |
| 2026-01-05 | 5.400 | 5.500 | 5.320 | 5.420 | 5.420 | 15,443 |
| 2026-01-02 | 5.200 | 5.400 | 5.160 | 5.340 | 5.340 | 2,314 |
| 2025-12-31 | 5.060 | 5.400 | 5.040 | 5.300 | 5.300 | 6,828 |
| 2025-12-30 | 5.040 | 5.120 | 5.040 | 5.100 | 5.100 | 3,193 |
| 2025-12-29 | 5.300 | 5.380 | 5.020 | 5.040 | 5.040 | 8,912 |
| 2025-12-24 | 5.440 | 5.500 | 5.340 | 5.340 | 5.340 | 7,608 |
| 2025-12-23 | 4.820 | 5.300 | 4.810 | 5.300 | 5.300 | 25,970 |
| 2025-12-22 | 4.760 | 5.100 | 4.590 | 5.000 | 5.000 | 18,251 |
| 2025-12-19 | 4.600 | 4.600 | 4.440 | 4.440 | 4.440 | 2,432 |
| 2025-12-18 | 4.780 | 4.780 | 4.520 | 4.520 | 4.520 | 6,339 |
| 2025-12-17 | 5.180 | 5.180 | 4.700 | 4.700 | 4.700 | 17,813 |
| 2025-12-16 | 4.880 | 5.200 | 4.880 | 5.080 | 5.080 | 20,049 |
| 2025-12-15 | 4.370 | 4.840 | 4.350 | 4.740 | 4.740 | 20,829 |
| 2025-12-12 | 4.190 | 4.380 | 4.190 | 4.310 | 4.310 | 8,258 |
| 2025-12-11 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 12,911 |
| 2025-12-10 | 4.060 | 4.180 | 4.060 | 4.130 | 4.130 | 7,148 |
| 2025-12-09 | 4.120 | 4.120 | 4.060 | 4.060 | 4.060 | 1,821 |
| 2025-12-08 | 4.140 | 4.140 | 4.090 | 4.120 | 4.120 | 1,127 |
| 2025-12-05 | 4.060 | 4.160 | 4.050 | 4.090 | 4.090 | 7,113 |
| 2025-12-04 | 4.060 | 4.100 | 4.010 | 4.020 | 4.020 | 11,838 |
| 2025-12-03 | 4.110 | 4.110 | 4.020 | 4.050 | 4.050 | 4,939 |
| 2025-12-02 | 4.090 | 4.090 | 4.020 | 4.080 | 4.080 | 2,442 |
| 2025-12-01 | 4.160 | 4.160 | 4.010 | 4.090 | 4.090 | 9,309 |
| 2025-11-28 | 4.190 | 4.190 | 4.100 | 4.150 | 4.150 | 1,031 |
| 2025-11-27 | 4.100 | 4.160 | 4.100 | 4.100 | 4.100 | 4,311 |
| 2025-11-26 | 4.120 | 4.170 | 4.050 | 4.100 | 4.100 | 4,398 |
| 2025-11-25 | 4.110 | 4.230 | 4.050 | 4.090 | 4.090 | 5,417 |
| 2025-11-24 | 4.100 | 4.220 | 4.040 | 4.160 | 4.160 | 12,090 |
| 2025-11-21 | 3.930 | 4.080 | 3.930 | 4.040 | 4.040 | 38,624 |
| 2025-11-20 | 3.880 | 3.950 | 3.810 | 3.950 | 3.950 | 61,887 |
| 2025-11-19 | 3.960 | 3.960 | 3.740 | 3.750 | 3.750 | 16,269 |
| 2025-11-18 | 4.000 | 4.000 | 3.940 | 3.960 | 3.960 | 4,023 |
| 2025-11-17 | 3.940 | 4.000 | 3.930 | 4.000 | 4.000 | 3,788 |
| 2025-11-14 | 4.000 | 4.080 | 3.920 | 4.010 | 4.010 | 10,463 |
| 2025-11-13 | 4.130 | 4.130 | 4.000 | 4.000 | 4.000 | 8,519 |
| 2025-11-12 | 4.150 | 4.150 | 4.060 | 4.130 | 4.130 | 10,907 |
| 2025-11-11 | 4.190 | 4.190 | 4.120 | 4.180 | 4.180 | 9,031 |
| 2025-11-10 | 4.150 | 4.190 | 4.100 | 4.190 | 4.190 | 6,587 |
| 2025-11-07 | 4.060 | 4.170 | 4.030 | 4.110 | 4.110 | 7,923 |
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.