Ekopak BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.780 | 7.900 | 7.760 | 7.800 | 7.800 | 3,152 |
| 2025-08-14 | 7.620 | 7.800 | 7.620 | 7.760 | 7.760 | 2,766 |
| 2025-08-13 | 7.720 | 7.800 | 7.620 | 7.620 | 7.620 | 2,731 |
| 2025-08-12 | 7.640 | 8.040 | 7.640 | 7.720 | 7.720 | 9,596 |
| 2025-08-11 | 7.520 | 7.700 | 7.500 | 7.700 | 7.700 | 3,652 |
| 2025-08-08 | 7.620 | 7.680 | 7.500 | 7.500 | 7.500 | 4,001 |
| 2025-08-07 | 7.620 | 7.800 | 7.620 | 7.720 | 7.720 | 5,819 |
| 2025-08-06 | 7.720 | 7.900 | 7.640 | 7.720 | 7.720 | 3,391 |
| 2025-08-05 | 7.700 | 7.800 | 7.620 | 7.800 | 7.800 | 2,483 |
| 2025-08-04 | 7.520 | 7.780 | 7.520 | 7.620 | 7.620 | 4,965 |
| 2025-08-01 | 7.800 | 7.800 | 7.520 | 7.520 | 7.520 | 8,391 |
| 2025-07-31 | 8.060 | 8.120 | 7.800 | 7.840 | 7.840 | 6,176 |
| 2025-07-30 | 8.080 | 8.100 | 8.020 | 8.060 | 8.060 | 4,487 |
| 2025-07-29 | 8.020 | 8.140 | 7.960 | 7.980 | 7.980 | 6,405 |
| 2025-07-28 | 8.180 | 8.200 | 8.080 | 8.160 | 8.160 | 12,989 |
| 2025-07-25 | 7.920 | 8.060 | 7.900 | 8.060 | 8.060 | 3,929 |
| 2025-07-24 | 7.900 | 7.980 | 7.840 | 7.980 | 7.980 | 3,292 |
| 2025-07-23 | 7.800 | 7.900 | 7.600 | 7.820 | 7.820 | 9,637 |
| 2025-07-22 | 7.560 | 7.820 | 7.560 | 7.720 | 7.720 | 4,818 |
| 2025-07-21 | 7.660 | 7.660 | 7.500 | 7.660 | 7.660 | 5,054 |
| 2025-07-18 | 7.740 | 7.800 | 7.660 | 7.660 | 7.660 | 3,720 |
| 2025-07-17 | 7.560 | 7.800 | 7.560 | 7.620 | 7.620 | 5,273 |
| 2025-07-16 | 7.600 | 7.960 | 7.560 | 7.560 | 7.560 | 17,851 |
| 2025-07-15 | 8.080 | 8.120 | 7.640 | 7.640 | 7.640 | 27,592 |
| 2025-07-14 | 8.100 | 8.400 | 8.000 | 8.180 | 8.180 | 25,109 |
| 2025-07-11 | 7.580 | 8.080 | 7.560 | 8.020 | 8.020 | 28,754 |
| 2025-07-10 | 7.580 | 7.580 | 7.440 | 7.440 | 7.440 | 8,609 |
| 2025-07-09 | 7.040 | 7.620 | 6.980 | 7.480 | 7.480 | 47,245 |
| 2025-07-08 | 6.900 | 6.980 | 6.740 | 6.900 | 6.900 | 9,852 |
| 2025-07-07 | 6.900 | 7.180 | 6.840 | 6.900 | 6.900 | 33,943 |
| 2025-07-04 | 6.160 | 6.840 | 6.160 | 6.740 | 6.740 | 41,667 |
| 2025-07-03 | 6.360 | 6.360 | 6.120 | 6.240 | 6.240 | 4,630 |
| 2025-07-02 | 6.120 | 6.280 | 6.100 | 6.280 | 6.280 | 8,757 |
| 2025-07-01 | 6.220 | 6.280 | 6.140 | 6.200 | 6.200 | 5,735 |
| 2025-06-30 | 6.360 | 6.360 | 6.220 | 6.280 | 6.280 | 4,891 |
| 2025-06-27 | 6.400 | 6.400 | 6.300 | 6.380 | 6.380 | 3,210 |
| 2025-06-26 | 6.160 | 6.400 | 6.160 | 6.360 | 6.360 | 12,459 |
| 2025-06-25 | 6.200 | 6.220 | 6.120 | 6.120 | 6.120 | 4,812 |
| 2025-06-24 | 6.280 | 6.380 | 6.120 | 6.220 | 6.220 | 10,060 |
| 2025-06-23 | 6.380 | 6.380 | 6.240 | 6.320 | 6.320 | 4,965 |
| 2025-06-20 | 6.380 | 6.520 | 6.300 | 6.420 | 6.420 | 7,662 |
| 2025-06-19 | 5.980 | 6.360 | 5.900 | 6.260 | 6.260 | 13,652 |
| 2025-06-18 | 6.120 | 6.160 | 5.920 | 5.980 | 5.980 | 14,819 |
| 2025-06-17 | 6.220 | 6.240 | 6.120 | 6.160 | 6.160 | 9,154 |
| 2025-06-16 | 6.540 | 6.540 | 6.240 | 6.280 | 6.280 | 16,739 |
| 2025-06-13 | 6.540 | 6.580 | 6.540 | 6.560 | 6.560 | 4,280 |
| 2025-06-12 | 6.700 | 6.700 | 6.560 | 6.640 | 6.640 | 1,906 |
| 2025-06-11 | 6.660 | 6.780 | 6.620 | 6.700 | 6.700 | 10,061 |
| 2025-06-10 | 6.760 | 6.780 | 6.580 | 6.760 | 6.760 | 7,177 |
| 2025-06-09 | 6.600 | 6.680 | 6.540 | 6.680 | 6.680 | 9,770 |
| 2025-06-06 | 6.860 | 6.900 | 6.720 | 6.800 | 6.800 | 14,024 |
| 2025-06-05 | 6.900 | 6.900 | 6.800 | 6.860 | 6.860 | 7,829 |
| 2025-06-04 | 6.900 | 6.900 | 6.780 | 6.880 | 6.880 | 14,035 |
| 2025-06-03 | 6.900 | 6.980 | 6.800 | 6.940 | 6.940 | 5,754 |
| 2025-06-02 | 7.040 | 7.040 | 6.800 | 6.920 | 6.920 | 11,530 |
| 2025-05-30 | 7.080 | 7.120 | 6.960 | 7.100 | 7.100 | 8,814 |
| 2025-05-29 | 7.080 | 7.140 | 7.000 | 7.080 | 7.080 | 5,100 |
| 2025-05-28 | 7.180 | 7.180 | 6.960 | 7.100 | 7.100 | 7,419 |
| 2025-05-27 | 7.080 | 7.160 | 6.960 | 7.100 | 7.100 | 7,184 |
| 2025-05-26 | 7.020 | 7.100 | 6.900 | 7.100 | 7.100 | 12,565 |
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.