Ekopak BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 14.200 | 14.350 | 14.050 | 14.100 | 14.100 | 4,467 |
| 2025-02-21 | 14.000 | 14.150 | 14.000 | 14.050 | 14.050 | 14,168 |
| 2025-02-20 | 14.100 | 14.100 | 13.900 | 14.000 | 14.000 | 6,391 |
| 2025-02-19 | 13.900 | 14.100 | 13.850 | 14.100 | 14.100 | 6,075 |
| 2025-02-18 | 13.800 | 13.950 | 13.750 | 13.750 | 13.750 | 3,904 |
| 2025-02-17 | 13.900 | 13.900 | 13.750 | 13.750 | 13.750 | 1,743 |
| 2025-02-14 | 13.750 | 13.850 | 13.650 | 13.850 | 13.850 | 2,413 |
| 2025-02-13 | 13.950 | 13.950 | 13.600 | 13.600 | 13.600 | 3,807 |
| 2025-02-12 | 13.700 | 13.950 | 13.700 | 13.800 | 13.800 | 3,533 |
| 2025-02-11 | 13.600 | 13.750 | 13.500 | 13.650 | 13.650 | 7,207 |
| 2025-02-10 | 13.800 | 13.850 | 13.550 | 13.550 | 13.550 | 4,550 |
| 2025-02-07 | 13.750 | 13.800 | 13.650 | 13.650 | 13.650 | 3,355 |
| 2025-02-06 | 13.350 | 13.850 | 13.350 | 13.850 | 13.850 | 4,094 |
| 2025-02-05 | 13.500 | 13.500 | 13.300 | 13.300 | 13.300 | 3,070 |
| 2025-02-04 | 13.450 | 13.650 | 13.400 | 13.500 | 13.500 | 3,443 |
| 2025-02-03 | 13.500 | 13.650 | 13.350 | 13.350 | 13.350 | 5,651 |
| 2025-01-31 | 13.700 | 13.800 | 13.500 | 13.600 | 13.600 | 3,775 |
| 2025-01-30 | 13.500 | 13.650 | 13.450 | 13.550 | 13.550 | 4,555 |
| 2025-01-29 | 13.450 | 13.550 | 13.250 | 13.350 | 13.350 | 7,882 |
| 2025-01-28 | 14.000 | 14.100 | 13.000 | 13.100 | 13.100 | 39,429 |
| 2025-01-27 | 14.500 | 14.750 | 13.900 | 14.000 | 14.000 | 16,873 |
| 2025-01-24 | 14.800 | 15.000 | 14.550 | 14.550 | 14.550 | 2,989 |
| 2025-01-23 | 14.950 | 14.950 | 14.500 | 14.550 | 14.550 | 5,209 |
| 2025-01-22 | 14.700 | 15.300 | 14.150 | 15.300 | 15.300 | 20,621 |
| 2025-01-21 | 14.800 | 14.900 | 14.500 | 14.600 | 14.600 | 1,662 |
| 2025-01-20 | 14.750 | 14.950 | 14.550 | 14.750 | 14.750 | 4,367 |
| 2025-01-17 | 14.950 | 14.950 | 14.500 | 14.500 | 14.500 | 7,049 |
| 2025-01-16 | 15.050 | 15.150 | 14.750 | 14.800 | 14.800 | 10,269 |
| 2025-01-15 | 15.100 | 15.150 | 15.000 | 15.050 | 15.050 | 2,197 |
| 2025-01-14 | 15.150 | 15.150 | 15.000 | 15.000 | 15.000 | 2,268 |
| 2025-01-13 | 15.100 | 15.350 | 15.000 | 15.000 | 15.000 | 6,985 |
| 2025-01-10 | 14.800 | 15.100 | 14.500 | 15.100 | 15.100 | 10,591 |
| 2025-01-09 | 14.950 | 15.150 | 14.850 | 15.000 | 15.000 | 3,137 |
| 2025-01-08 | 15.000 | 15.000 | 14.700 | 14.850 | 14.850 | 1,332 |
| 2025-01-07 | 14.700 | 15.000 | 14.700 | 14.850 | 14.850 | 2,093 |
| 2025-01-06 | 14.400 | 14.700 | 14.400 | 14.650 | 14.650 | 3,941 |
| 2025-01-03 | 14.250 | 14.500 | 14.250 | 14.400 | 14.400 | 2,718 |
| 2025-01-02 | 14.100 | 14.400 | 14.050 | 14.100 | 14.100 | 1,902 |
| 2024-12-31 | 14.200 | 14.200 | 14.050 | 14.100 | 14.100 | 2,716 |
| 2024-12-30 | 14.150 | 14.400 | 14.000 | 14.150 | 14.150 | 4,620 |
| 2024-12-27 | 14.600 | 14.600 | 14.100 | 14.300 | 14.300 | 4,578 |
| 2024-12-24 | 14.400 | 14.550 | 14.300 | 14.350 | 14.350 | 1,878 |
| 2024-12-23 | 14.100 | 14.400 | 14.000 | 14.400 | 14.400 | 5,486 |
| 2024-12-20 | 14.000 | 14.100 | 13.950 | 13.950 | 13.950 | 1,315 |
| 2024-12-19 | 13.950 | 14.100 | 13.850 | 13.950 | 13.950 | 2,336 |
| 2024-12-18 | 14.300 | 14.300 | 13.900 | 13.900 | 13.900 | 6,560 |
| 2024-12-17 | 14.700 | 14.700 | 14.300 | 14.300 | 14.300 | 4,475 |
| 2024-12-16 | 14.700 | 14.850 | 14.550 | 14.700 | 14.700 | 6,371 |
| 2024-12-13 | 14.550 | 14.750 | 14.500 | 14.550 | 14.550 | 5,144 |
| 2024-12-12 | 14.500 | 14.700 | 14.300 | 14.350 | 14.350 | 4,456 |
| 2024-12-11 | 13.950 | 14.700 | 13.900 | 14.500 | 14.500 | 8,948 |
| 2024-12-10 | 13.800 | 14.050 | 13.500 | 13.950 | 13.950 | 24,534 |
| 2024-12-09 | 14.100 | 14.350 | 13.950 | 14.200 | 14.200 | 15,621 |
| 2024-12-06 | 14.400 | 14.400 | 13.850 | 13.950 | 13.950 | 24,963 |
| 2024-12-05 | 14.750 | 14.750 | 14.300 | 14.400 | 14.400 | 11,641 |
| 2024-12-04 | 15.050 | 15.050 | 14.600 | 14.850 | 14.850 | 8,086 |
| 2024-12-03 | 15.350 | 15.350 | 14.950 | 14.950 | 14.950 | 8,318 |
| 2024-12-02 | 15.400 | 15.450 | 15.150 | 15.150 | 15.150 | 4,213 |
| 2024-11-29 | 15.700 | 15.700 | 15.250 | 15.450 | 15.450 | 5,328 |
| 2024-11-28 | 16.150 | 16.150 | 15.700 | 15.700 | 15.700 | 4,136 |
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.