Ekopak BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.495 | 2.500 | 2.400 | 2.400 | 2.400 | 13,369 |
| 2026-10-15 | 2.500 | 2.500 | 2.410 | 2.450 | 2.450 | 7,180 |
| 2026-10-14 | 2.500 | 2.500 | 2.450 | 2.460 | 2.460 | 1,961 |
| 2026-10-13 | 2.450 | 2.500 | 2.450 | 2.500 | 2.500 | 1,151 |
| 2026-10-12 | 2.510 | 2.510 | 2.500 | 2.510 | 2.510 | 1,075 |
| 2026-10-09 | 2.475 | 2.505 | 2.325 | 2.505 | 2.505 | 11,751 |
| 2026-10-08 | 2.530 | 2.595 | 2.475 | 2.475 | 2.475 | 33,410 |
| 2026-10-07 | 2.800 | 2.800 | 2.525 | 2.525 | 2.525 | 13,595 |
| 2026-10-06 | 2.795 | 2.800 | 2.730 | 2.730 | 2.730 | 6,161 |
| 2026-10-05 | 2.820 | 2.820 | 2.750 | 2.770 | 2.770 | 5,038 |
| 2026-10-02 | 2.775 | 2.820 | 2.755 | 2.820 | 2.820 | 4,320 |
| 2026-10-01 | 3.030 | 3.030 | 2.740 | 2.755 | 2.755 | 10,792 |
| 2026-09-30 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 15,984 |
| 2026-09-29 | 3.105 | 3.105 | 3.020 | 3.020 | 3.020 | 3,320 |
| 2026-09-28 | 3.255 | 3.335 | 3.030 | 3.105 | 3.105 | 19,471 |
| 2026-09-25 | 3.355 | 3.355 | 3.280 | 3.300 | 3.300 | 5,365 |
| 2026-09-24 | 3.400 | 3.400 | 3.355 | 3.380 | 3.380 | 2,680 |
| 2026-09-23 | 3.460 | 3.460 | 3.400 | 3.435 | 3.435 | 2,768 |
| 2026-09-22 | 3.430 | 3.470 | 3.400 | 3.470 | 3.470 | 6,258 |
| 2026-09-21 | 3.515 | 3.515 | 3.400 | 3.460 | 3.460 | 12,373 |
| 2026-09-18 | 3.605 | 3.620 | 3.550 | 3.550 | 3.550 | 5,789 |
| 2026-09-17 | 3.650 | 3.650 | 3.605 | 3.605 | 3.605 | 124 |
| 2026-09-16 | 3.705 | 3.750 | 3.605 | 3.605 | 3.605 | 1,010 |
| 2026-09-15 | 3.940 | 3.940 | 3.615 | 3.700 | 3.700 | 7,821 |
| 2026-09-14 | 3.735 | 3.830 | 3.730 | 3.830 | 3.830 | 864 |
| 2026-09-11 | 3.700 | 3.730 | 3.700 | 3.730 | 3.730 | 1,037 |
| 2026-09-10 | 3.745 | 3.750 | 3.660 | 3.750 | 3.750 | 3,589 |
| 2026-09-09 | 3.660 | 3.750 | 3.635 | 3.750 | 3.750 | 2,363 |
| 2026-09-08 | 3.700 | 3.750 | 3.700 | 3.740 | 3.740 | 2,017 |
| 2026-09-07 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 3,126 |
| 2026-09-04 | 3.850 | 3.850 | 3.700 | 3.750 | 3.750 | 8,362 |
| 2026-09-03 | 3.880 | 3.945 | 3.765 | 3.765 | 3.765 | 3,785 |
| 2026-09-02 | 4.030 | 4.030 | 3.750 | 3.850 | 3.850 | 19,052 |
| 2026-09-01 | 4.250 | 4.300 | 3.840 | 3.905 | 3.905 | 28,044 |
| 2026-08-31 | 3.990 | 4.295 | 3.990 | 4.295 | 4.295 | 5,035 |
| 2026-08-28 | 3.760 | 4.000 | 3.760 | 4.000 | 4.000 | 6,512 |
| 2026-08-27 | 3.750 | 3.790 | 3.720 | 3.790 | 3.790 | 2,737 |
| 2026-08-26 | 3.705 | 3.750 | 3.705 | 3.740 | 3.740 | 2,912 |
| 2026-08-25 | 3.730 | 3.750 | 3.705 | 3.735 | 3.735 | 1,605 |
| 2026-08-24 | 3.995 | 3.995 | 3.730 | 3.730 | 3.730 | 6,116 |
| 2026-08-21 | 3.800 | 3.800 | 3.730 | 3.740 | 3.740 | 3,610 |
| 2026-08-20 | 3.800 | 3.800 | 3.745 | 3.800 | 3.800 | 2,270 |
| 2026-08-19 | 3.850 | 3.850 | 3.755 | 3.795 | 3.795 | 4,565 |
| 2026-08-18 | 3.995 | 3.995 | 3.855 | 3.855 | 3.855 | 1,879 |
| 2026-08-17 | 4.020 | 4.145 | 3.920 | 3.955 | 3.955 | 5,477 |
| 2026-08-14 | 4.100 | 4.175 | 3.925 | 4.150 | 4.150 | 10,184 |
| 2026-08-13 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 3,992 |
| 2026-08-12 | 4.100 | 4.175 | 4.030 | 4.030 | 4.030 | 1,139 |
| 2026-08-11 | 4.050 | 4.145 | 4.050 | 4.100 | 4.100 | 3,382 |
| 2026-08-10 | 4.205 | 4.225 | 3.920 | 4.035 | 4.035 | 18,302 |
| 2026-08-07 | 4.250 | 4.300 | 4.200 | 4.200 | 4.200 | 5,548 |
| 2026-08-06 | 4.195 | 4.290 | 4.195 | 4.220 | 4.220 | 7,638 |
| 2026-08-05 | 4.100 | 4.200 | 4.075 | 4.110 | 4.110 | 6,905 |
| 2026-08-04 | 3.985 | 4.100 | 3.900 | 4.040 | 4.040 | 5,057 |
| 2026-08-03 | 3.630 | 4.000 | 3.630 | 3.900 | 3.900 | 12,212 |
| 2026-07-31 | 3.630 | 3.640 | 3.630 | 3.630 | 3.630 | 523 |
| 2026-07-30 | 3.640 | 3.640 | 3.580 | 3.630 | 3.630 | 2,421 |
| 2026-07-29 | 3.595 | 3.695 | 3.555 | 3.695 | 3.695 | 2,133 |
| 2026-07-28 | 3.550 | 3.640 | 3.550 | 3.600 | 3.600 | 7,769 |
| 2026-07-27 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 3,531 |
Page 1 of 22 · 1,280 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.