Ekopak BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.060 | 4.170 | 4.030 | 4.110 | 4.110 | 7,923 |
| 2025-11-06 | 4.150 | 4.160 | 4.070 | 4.080 | 4.080 | 7,972 |
| 2025-11-05 | 4.350 | 4.400 | 4.090 | 4.200 | 4.200 | 10,851 |
| 2025-11-04 | 4.600 | 4.600 | 4.380 | 4.380 | 4.380 | 16,283 |
| 2025-11-03 | 4.700 | 4.700 | 4.610 | 4.620 | 4.620 | 4,037 |
| 2025-10-31 | 4.850 | 4.850 | 4.710 | 4.750 | 4.750 | 6,203 |
| 2025-10-30 | 4.850 | 4.870 | 4.820 | 4.850 | 4.850 | 1,036 |
| 2025-10-29 | 4.800 | 4.840 | 4.780 | 4.840 | 4.840 | 3,883 |
| 2025-10-28 | 4.860 | 4.870 | 4.800 | 4.800 | 4.800 | 5,314 |
| 2025-10-27 | 4.900 | 4.950 | 4.810 | 4.880 | 4.880 | 5,748 |
| 2025-10-24 | 4.980 | 4.990 | 4.850 | 4.950 | 4.950 | 7,985 |
| 2025-10-23 | 4.980 | 4.980 | 4.920 | 4.970 | 4.970 | 1,140 |
| 2025-10-22 | 4.950 | 4.980 | 4.900 | 4.980 | 4.980 | 1,098 |
| 2025-10-21 | 4.940 | 4.980 | 4.910 | 4.910 | 4.910 | 6,056 |
| 2025-10-20 | 4.940 | 4.940 | 4.850 | 4.900 | 4.900 | 3,728 |
| 2025-10-17 | 4.940 | 4.940 | 4.880 | 4.940 | 4.940 | 2,108 |
| 2025-10-16 | 4.950 | 4.950 | 4.850 | 4.880 | 4.880 | 4,989 |
| 2025-10-15 | 4.880 | 4.960 | 4.850 | 4.950 | 4.950 | 3,886 |
| 2025-10-14 | 4.970 | 4.970 | 4.860 | 4.860 | 4.860 | 4,923 |
| 2025-10-13 | 4.950 | 4.990 | 4.870 | 4.870 | 4.870 | 5,956 |
| 2025-10-10 | 4.890 | 4.940 | 4.850 | 4.940 | 4.940 | 4,374 |
| 2025-10-09 | 4.880 | 4.980 | 4.880 | 4.900 | 4.900 | 3,325 |
| 2025-10-08 | 4.940 | 4.940 | 4.860 | 4.880 | 4.880 | 3,531 |
| 2025-10-07 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 3,861 |
| 2025-10-06 | 4.930 | 5.020 | 4.900 | 5.020 | 5.020 | 7,150 |
| 2025-10-03 | 5.200 | 5.200 | 4.920 | 4.980 | 4.980 | 26,653 |
| 2025-10-02 | 4.950 | 4.990 | 4.890 | 4.890 | 4.890 | 8,445 |
| 2025-10-01 | 5.000 | 5.060 | 4.930 | 5.020 | 5.020 | 10,371 |
| 2025-09-30 | 4.800 | 4.970 | 4.800 | 4.940 | 4.940 | 7,122 |
| 2025-09-29 | 4.970 | 4.990 | 4.800 | 4.800 | 4.800 | 8,235 |
| 2025-09-26 | 4.900 | 5.020 | 4.810 | 4.930 | 4.930 | 6,796 |
| 2025-09-25 | 5.080 | 5.100 | 4.800 | 4.840 | 4.840 | 11,467 |
| 2025-09-24 | 4.640 | 5.100 | 4.640 | 5.000 | 5.000 | 24,259 |
| 2025-09-23 | 5.000 | 5.000 | 4.570 | 4.680 | 4.680 | 60,674 |
| 2025-09-22 | 5.100 | 5.180 | 5.000 | 5.000 | 5.000 | 26,068 |
| 2025-09-19 | 5.600 | 5.700 | 5.160 | 5.220 | 5.220 | 26,825 |
| 2025-09-18 | 5.160 | 5.840 | 5.160 | 5.800 | 5.800 | 45,304 |
| 2025-09-17 | 5.700 | 5.880 | 5.000 | 5.160 | 5.160 | 76,429 |
| 2025-09-16 | 6.000 | 6.000 | 5.700 | 5.960 | 5.960 | 14,944 |
| 2025-09-15 | 6.200 | 6.220 | 6.000 | 6.060 | 6.060 | 11,693 |
| 2025-09-12 | 6.200 | 6.260 | 6.000 | 6.200 | 6.200 | 21,715 |
| 2025-09-11 | 6.400 | 6.440 | 6.240 | 6.300 | 6.300 | 5,132 |
| 2025-09-10 | 6.380 | 6.660 | 6.360 | 6.400 | 6.400 | 16,918 |
| 2025-09-09 | 6.300 | 6.580 | 6.300 | 6.360 | 6.360 | 8,106 |
| 2025-09-08 | 6.500 | 6.540 | 6.380 | 6.380 | 6.380 | 10,028 |
| 2025-09-05 | 6.760 | 6.820 | 6.540 | 6.540 | 6.540 | 2,393 |
| 2025-09-04 | 6.980 | 6.980 | 6.700 | 6.700 | 6.700 | 5,152 |
| 2025-09-03 | 6.520 | 7.040 | 6.500 | 6.900 | 6.900 | 17,148 |
| 2025-09-02 | 6.940 | 6.960 | 6.600 | 6.720 | 6.720 | 18,114 |
| 2025-09-01 | 7.080 | 7.220 | 6.460 | 7.080 | 7.080 | 45,836 |
| 2025-08-29 | 7.700 | 7.740 | 7.520 | 7.640 | 7.640 | 7,275 |
| 2025-08-28 | 7.740 | 7.800 | 7.620 | 7.700 | 7.700 | 3,844 |
| 2025-08-27 | 7.760 | 7.780 | 7.640 | 7.660 | 7.660 | 3,631 |
| 2025-08-26 | 7.640 | 7.800 | 7.640 | 7.780 | 7.780 | 3,655 |
| 2025-08-25 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 2,303 |
| 2025-08-22 | 7.820 | 7.820 | 7.680 | 7.680 | 7.680 | 3,351 |
| 2025-08-21 | 7.800 | 7.860 | 7.740 | 7.840 | 7.840 | 2,257 |
| 2025-08-20 | 7.620 | 7.860 | 7.620 | 7.820 | 7.820 | 5,509 |
| 2025-08-19 | 7.600 | 7.740 | 7.600 | 7.620 | 7.620 | 2,294 |
| 2025-08-18 | 7.720 | 7.860 | 7.520 | 7.520 | 7.520 | 6,954 |
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.