Ekopak BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.260 | 7.260 | 7.000 | 7.020 | 7.020 | 22,662 |
| 2025-05-22 | 7.300 | 7.340 | 7.200 | 7.300 | 7.300 | 10,587 |
| 2025-05-21 | 7.680 | 7.680 | 7.240 | 7.300 | 7.300 | 10,444 |
| 2025-05-20 | 7.300 | 7.560 | 7.260 | 7.560 | 7.560 | 9,060 |
| 2025-05-19 | 7.500 | 7.500 | 7.260 | 7.280 | 7.280 | 14,220 |
| 2025-05-16 | 7.900 | 7.900 | 7.240 | 7.480 | 7.480 | 27,680 |
| 2025-05-15 | 8.180 | 8.180 | 7.540 | 7.760 | 7.760 | 34,561 |
| 2025-05-14 | 7.400 | 8.200 | 7.260 | 8.180 | 8.180 | 102,150 |
| 2025-05-13 | 7.120 | 7.400 | 6.960 | 7.300 | 7.300 | 119,205 |
| 2025-05-12 | 6.220 | 6.420 | 6.220 | 6.400 | 6.400 | 9,209 |
| 2025-05-09 | 6.140 | 6.360 | 6.140 | 6.220 | 6.220 | 5,924 |
| 2025-05-08 | 6.200 | 6.200 | 6.100 | 6.140 | 6.140 | 13,042 |
| 2025-05-07 | 6.680 | 6.680 | 6.180 | 6.260 | 6.260 | 15,326 |
| 2025-05-06 | 6.660 | 6.700 | 6.480 | 6.580 | 6.580 | 14,125 |
| 2025-05-05 | 6.480 | 6.820 | 6.480 | 6.660 | 6.660 | 24,528 |
| 2025-05-02 | 6.880 | 6.880 | 6.460 | 6.600 | 6.600 | 33,129 |
| 2025-04-30 | 7.020 | 7.080 | 6.900 | 6.960 | 6.960 | 13,317 |
| 2025-04-29 | 7.500 | 7.500 | 6.900 | 7.160 | 7.160 | 47,077 |
| 2025-04-28 | 7.280 | 7.960 | 7.000 | 7.680 | 7.680 | 23,519 |
| 2025-04-25 | 6.620 | 7.460 | 6.400 | 7.300 | 7.300 | 48,523 |
| 2025-04-24 | 6.680 | 6.760 | 6.260 | 6.560 | 6.560 | 22,583 |
| 2025-04-23 | 7.360 | 8.060 | 6.500 | 6.640 | 6.640 | 133,328 |
| 2025-04-22 | 6.000 | 7.260 | 6.000 | 7.020 | 7.020 | 108,555 |
| 2025-04-17 | 5.280 | 5.820 | 5.020 | 5.820 | 5.820 | 45,128 |
| 2025-04-16 | 4.800 | 5.260 | 4.800 | 5.260 | 5.260 | 30,874 |
| 2025-04-15 | 4.920 | 4.920 | 4.710 | 4.800 | 4.800 | 22,257 |
| 2025-04-14 | 5.020 | 5.100 | 4.860 | 5.000 | 5.000 | 26,208 |
| 2025-04-11 | 5.320 | 5.400 | 4.810 | 5.000 | 5.000 | 45,917 |
| 2025-04-10 | 5.200 | 5.700 | 5.000 | 5.300 | 5.300 | 93,248 |
| 2025-04-09 | 4.650 | 5.160 | 4.590 | 4.790 | 4.790 | 55,266 |
| 2025-04-08 | 4.450 | 4.890 | 4.450 | 4.770 | 4.770 | 91,742 |
| 2025-04-07 | 4.300 | 4.450 | 4.190 | 4.350 | 4.350 | 40,089 |
| 2025-04-04 | 4.740 | 4.900 | 4.270 | 4.460 | 4.460 | 61,719 |
| 2025-04-03 | 4.850 | 5.060 | 4.430 | 4.740 | 4.740 | 175,476 |
| 2025-04-02 | 7.500 | 7.500 | 4.020 | 5.100 | 5.100 | 710,872 |
| 2025-03-31 | 8.080 | 8.100 | 7.860 | 7.980 | 7.980 | 27,796 |
| 2025-03-28 | 8.180 | 8.480 | 8.140 | 8.200 | 8.200 | 78,803 |
| 2025-03-27 | 8.620 | 8.700 | 8.000 | 8.260 | 8.260 | 69,197 |
| 2025-03-26 | 8.840 | 9.120 | 8.820 | 8.840 | 8.840 | 35,709 |
| 2025-03-25 | 9.500 | 9.560 | 8.720 | 8.960 | 8.960 | 70,355 |
| 2025-03-24 | 9.700 | 9.800 | 9.500 | 9.600 | 9.600 | 48,964 |
| 2025-03-21 | 10.800 | 10.950 | 9.840 | 9.980 | 9.980 | 24,871 |
| 2025-03-20 | 11.250 | 11.250 | 10.400 | 10.700 | 10.700 | 20,780 |
| 2025-03-19 | 11.200 | 11.400 | 11.150 | 11.350 | 11.350 | 13,876 |
| 2025-03-18 | 10.900 | 11.350 | 10.900 | 11.100 | 11.100 | 24,942 |
| 2025-03-17 | 9.700 | 10.850 | 9.520 | 10.650 | 10.650 | 57,767 |
| 2025-03-14 | 9.700 | 9.700 | 7.900 | 9.100 | 9.100 | 157,317 |
| 2025-03-13 | 11.350 | 11.400 | 9.900 | 9.900 | 9.900 | 42,935 |
| 2025-03-12 | 11.700 | 11.900 | 11.400 | 11.500 | 11.500 | 4,740 |
| 2025-03-11 | 11.500 | 11.950 | 11.500 | 11.700 | 11.700 | 9,319 |
| 2025-03-10 | 12.300 | 12.450 | 11.300 | 11.400 | 11.400 | 31,643 |
| 2025-03-07 | 12.050 | 12.500 | 11.550 | 12.200 | 12.200 | 15,013 |
| 2025-03-06 | 12.750 | 12.750 | 11.500 | 12.000 | 12.000 | 32,382 |
| 2025-03-05 | 12.950 | 12.950 | 12.600 | 12.700 | 12.700 | 15,875 |
| 2025-03-04 | 13.500 | 13.500 | 12.750 | 13.000 | 13.000 | 33,281 |
| 2025-03-03 | 13.700 | 14.200 | 13.700 | 13.850 | 13.850 | 9,025 |
| 2025-02-28 | 13.900 | 13.900 | 13.500 | 13.500 | 13.500 | 18,806 |
| 2025-02-27 | 14.200 | 14.200 | 13.900 | 13.900 | 13.900 | 7,074 |
| 2025-02-26 | 14.450 | 14.450 | 14.000 | 14.250 | 14.250 | 17,436 |
| 2025-02-25 | 14.500 | 14.650 | 14.250 | 14.350 | 14.350 | 7,188 |
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.