Ekopak BV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 8 of 22 · 1,283 trading daysOlder →

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.