Ekopak BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 16.150 | 16.200 | 16.000 | 16.000 | 16.000 | 3,314 |
| 2024-11-26 | 16.100 | 16.300 | 16.050 | 16.100 | 16.100 | 2,061 |
| 2024-11-25 | 16.200 | 16.200 | 16.000 | 16.100 | 16.100 | 2,880 |
| 2024-11-22 | 16.300 | 16.450 | 16.000 | 16.200 | 16.200 | 1,790 |
| 2024-11-21 | 16.850 | 16.850 | 16.300 | 16.300 | 16.300 | 2,849 |
| 2024-11-20 | 16.800 | 16.850 | 16.750 | 16.750 | 16.750 | 433 |
| 2024-11-19 | 17.000 | 17.000 | 16.750 | 16.750 | 16.750 | 783 |
| 2024-11-18 | 16.800 | 17.000 | 16.750 | 16.800 | 16.800 | 1,088 |
| 2024-11-15 | 16.800 | 16.950 | 16.750 | 16.750 | 16.750 | 1,262 |
| 2024-11-14 | 17.000 | 17.000 | 16.800 | 16.800 | 16.800 | 1,094 |
| 2024-11-13 | 16.750 | 16.950 | 16.750 | 16.900 | 16.900 | 1,588 |
| 2024-11-12 | 16.850 | 16.950 | 16.750 | 16.750 | 16.750 | 2,161 |
| 2024-11-11 | 16.950 | 17.100 | 16.900 | 16.950 | 16.950 | 1,163 |
| 2024-11-08 | 16.800 | 17.050 | 16.800 | 16.900 | 16.900 | 2,103 |
| 2024-11-07 | 16.650 | 16.950 | 16.500 | 16.800 | 16.800 | 2,371 |
| 2024-11-06 | 17.000 | 17.000 | 16.400 | 16.600 | 16.600 | 5,794 |
| 2024-11-05 | 17.250 | 17.250 | 16.800 | 17.000 | 17.000 | 2,850 |
| 2024-11-04 | 17.500 | 17.500 | 17.000 | 17.250 | 17.250 | 5,424 |
| 2024-11-01 | 17.950 | 17.950 | 17.550 | 17.600 | 17.600 | 689 |
| 2024-10-31 | 18.150 | 18.150 | 17.800 | 17.800 | 17.800 | 1,122 |
| 2024-10-30 | 18.300 | 18.350 | 18.050 | 18.250 | 18.250 | 2,657 |
| 2024-10-29 | 18.250 | 18.450 | 18.200 | 18.300 | 18.300 | 1,379 |
| 2024-10-28 | 18.150 | 18.300 | 18.100 | 18.200 | 18.200 | 1,953 |
| 2024-10-25 | 18.350 | 18.500 | 18.000 | 18.150 | 18.150 | 5,882 |
| 2024-10-24 | 18.450 | 18.450 | 18.200 | 18.200 | 18.200 | 1,967 |
| 2024-10-23 | 17.900 | 18.500 | 17.800 | 18.500 | 18.500 | 5,666 |
| 2024-10-22 | 18.200 | 18.300 | 17.900 | 17.900 | 17.900 | 2,390 |
| 2024-10-21 | 17.950 | 18.200 | 17.750 | 18.150 | 18.150 | 5,236 |
| 2024-10-18 | 17.800 | 18.200 | 17.800 | 17.850 | 17.850 | 6,629 |
| 2024-10-17 | 17.450 | 18.000 | 17.200 | 17.800 | 17.800 | 9,223 |
| 2024-10-16 | 16.850 | 17.450 | 16.800 | 17.200 | 17.200 | 14,239 |
| 2024-10-15 | 17.100 | 17.100 | 16.800 | 16.850 | 16.850 | 7,394 |
| 2024-10-14 | 17.400 | 17.400 | 17.050 | 17.050 | 17.050 | 4,825 |
| 2024-10-11 | 17.450 | 17.550 | 17.000 | 17.200 | 17.200 | 4,835 |
| 2024-10-10 | 17.900 | 18.050 | 17.650 | 17.700 | 17.700 | 2,995 |
| 2024-10-09 | 17.850 | 18.050 | 17.600 | 17.650 | 17.650 | 1,919 |
| 2024-10-08 | 18.000 | 18.200 | 17.650 | 17.850 | 17.850 | 2,753 |
| 2024-10-07 | 18.000 | 18.200 | 17.700 | 18.100 | 18.100 | 2,797 |
| 2024-10-04 | 17.500 | 17.750 | 17.500 | 17.700 | 17.700 | 1,349 |
| 2024-10-03 | 18.100 | 18.300 | 17.300 | 17.500 | 17.500 | 9,074 |
| 2024-10-02 | 18.300 | 18.500 | 18.000 | 18.000 | 18.000 | 6,858 |
| 2024-10-01 | 17.950 | 18.500 | 17.950 | 18.250 | 18.250 | 13,126 |
| 2024-09-30 | 17.500 | 17.950 | 17.500 | 17.800 | 17.800 | 9,644 |
| 2024-09-27 | 16.300 | 17.250 | 16.000 | 17.250 | 17.250 | 16,227 |
| 2024-09-26 | 16.150 | 16.350 | 15.750 | 16.100 | 16.100 | 8,100 |
| 2024-09-25 | 16.200 | 16.350 | 16.000 | 16.150 | 16.150 | 5,418 |
| 2024-09-24 | 15.950 | 16.200 | 15.600 | 16.200 | 16.200 | 16,567 |
| 2024-09-23 | 16.250 | 16.250 | 15.350 | 15.500 | 15.500 | 125,233 |
| 2024-09-20 | 15.350 | 16.100 | 15.350 | 15.750 | 15.750 | 7,966 |
| 2024-09-19 | 15.250 | 15.450 | 15.200 | 15.450 | 15.450 | 6,800 |
| 2024-09-18 | 15.200 | 15.300 | 14.900 | 15.000 | 15.000 | 6,665 |
| 2024-09-17 | 15.100 | 15.400 | 15.100 | 15.150 | 15.150 | 5,004 |
| 2024-09-16 | 14.700 | 15.500 | 14.700 | 15.200 | 15.200 | 18,192 |
| 2024-09-13 | 13.300 | 14.600 | 13.300 | 14.500 | 14.500 | 18,288 |
| 2024-09-12 | 14.050 | 14.100 | 13.000 | 13.350 | 13.350 | 27,846 |
| 2024-09-11 | 14.950 | 14.950 | 13.900 | 14.200 | 14.200 | 26,198 |
| 2024-09-10 | 15.450 | 15.450 | 14.900 | 14.900 | 14.900 | 16,798 |
| 2024-09-09 | 15.600 | 15.600 | 15.450 | 15.500 | 15.500 | 8,640 |
| 2024-09-06 | 15.600 | 15.600 | 15.400 | 15.450 | 15.450 | 5,368 |
| 2024-09-05 | 15.650 | 15.700 | 15.550 | 15.550 | 15.550 | 2,743 |
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.