Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.360 | 3.360 | 3.330 | 3.360 | 3.360 | 2,677 |
| 2024-09-04 | 3.390 | 3.390 | 3.325 | 3.375 | 3.375 | 3,336 |
| 2024-09-03 | 3.500 | 3.500 | 3.340 | 3.395 | 3.395 | 14,548 |
| 2024-09-02 | 3.550 | 3.550 | 3.490 | 3.500 | 3.500 | 6,328 |
| 2024-08-30 | 3.570 | 3.570 | 3.545 | 3.550 | 3.550 | 5,674 |
| 2024-08-29 | 3.575 | 3.600 | 3.565 | 3.570 | 3.570 | 4,545 |
| 2024-08-28 | 3.500 | 3.570 | 3.500 | 3.570 | 3.570 | 3,606 |
| 2024-08-27 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 6,430 |
| 2024-08-26 | 3.480 | 3.510 | 3.465 | 3.490 | 3.490 | 4,828 |
| 2024-08-23 | 3.485 | 3.485 | 3.420 | 3.475 | 3.475 | 3,973 |
| 2024-08-22 | 3.455 | 3.510 | 3.450 | 3.485 | 3.485 | 10,620 |
| 2024-08-21 | 3.470 | 3.475 | 3.425 | 3.455 | 3.455 | 5,611 |
| 2024-08-20 | 3.420 | 3.430 | 3.415 | 3.420 | 3.420 | 997 |
| 2024-08-19 | 3.470 | 3.470 | 3.300 | 3.420 | 3.420 | 17,498 |
| 2024-08-16 | 3.455 | 3.455 | 3.375 | 3.385 | 3.385 | 7,849 |
| 2024-08-15 | 3.490 | 3.490 | 3.450 | 3.455 | 3.455 | 2,403 |
| 2024-08-14 | 3.460 | 3.500 | 3.440 | 3.460 | 3.460 | 9,211 |
| 2024-08-13 | 3.415 | 3.500 | 3.415 | 3.460 | 3.460 | 6,247 |
| 2024-08-12 | 3.500 | 3.500 | 3.405 | 3.405 | 3.405 | 3,815 |
| 2024-08-09 | 3.520 | 3.570 | 3.450 | 3.490 | 3.490 | 7,954 |
| 2024-08-08 | 3.500 | 3.520 | 3.495 | 3.520 | 3.520 | 35,727 |
| 2024-08-07 | 3.405 | 3.500 | 3.405 | 3.500 | 3.500 | 16,498 |
| 2024-08-06 | 3.315 | 3.400 | 3.310 | 3.385 | 3.385 | 10,698 |
| 2024-08-05 | 3.360 | 3.360 | 3.270 | 3.315 | 3.315 | 19,479 |
| 2024-08-02 | 3.420 | 3.420 | 3.345 | 3.360 | 3.360 | 6,575 |
| 2024-08-01 | 3.340 | 3.360 | 3.300 | 3.360 | 3.360 | 14,943 |
| 2024-07-31 | 3.360 | 3.360 | 3.270 | 3.335 | 3.335 | 19,250 |
| 2024-07-30 | 3.100 | 3.420 | 3.100 | 3.360 | 3.360 | 124,549 |
| 2024-07-29 | 2.990 | 3.040 | 2.985 | 3.000 | 3.000 | 5,156 |
| 2024-07-26 | 2.985 | 3.010 | 2.970 | 2.985 | 2.985 | 7,401 |
| 2024-07-25 | 3.010 | 3.010 | 2.960 | 2.965 | 2.965 | 9,314 |
| 2024-07-24 | 3.060 | 3.065 | 3.010 | 3.020 | 3.020 | 12,001 |
| 2024-07-23 | 3.055 | 3.100 | 3.045 | 3.055 | 3.055 | 16,825 |
| 2024-07-22 | 3.060 | 3.075 | 3.050 | 3.050 | 3.050 | 9,765 |
| 2024-07-19 | 3.075 | 3.075 | 3.050 | 3.060 | 3.060 | 4,981 |
| 2024-07-18 | 3.105 | 3.105 | 3.045 | 3.075 | 3.075 | 5,377 |
| 2024-07-17 | 3.215 | 3.215 | 3.020 | 3.105 | 3.105 | 17,307 |
| 2024-07-16 | 3.120 | 3.240 | 3.110 | 3.210 | 3.210 | 26,845 |
| 2024-07-15 | 3.030 | 3.195 | 3.025 | 3.100 | 3.100 | 43,284 |
| 2024-07-12 | 2.885 | 3.155 | 2.820 | 3.000 | 3.000 | 175,602 |
| 2024-07-11 | 3.560 | 3.560 | 3.350 | 3.380 | 3.380 | 29,219 |
| 2024-07-10 | 3.670 | 3.670 | 3.550 | 3.560 | 3.560 | 8,525 |
| 2024-07-09 | 3.715 | 3.715 | 3.670 | 3.670 | 3.670 | 5,054 |
| 2024-07-08 | 3.720 | 3.735 | 3.680 | 3.715 | 3.715 | 18,907 |
| 2024-07-05 | 3.820 | 3.840 | 3.715 | 3.740 | 3.740 | 21,084 |
| 2024-07-04 | 3.515 | 3.805 | 3.515 | 3.805 | 3.805 | 54,609 |
| 2024-07-03 | 3.380 | 3.540 | 3.380 | 3.505 | 3.505 | 8,959 |
| 2024-07-02 | 3.430 | 3.430 | 3.300 | 3.380 | 3.380 | 79,243 |
| 2024-07-01 | 3.350 | 3.450 | 3.345 | 3.435 | 3.435 | 22,362 |
| 2024-06-28 | 3.435 | 3.440 | 3.290 | 3.290 | 3.290 | 8,050 |
| 2024-06-27 | 3.440 | 3.480 | 3.335 | 3.435 | 3.435 | 9,301 |
| 2024-06-26 | 3.495 | 3.495 | 3.420 | 3.425 | 3.425 | 5,548 |
| 2024-06-25 | 3.590 | 3.700 | 3.495 | 3.495 | 3.495 | 17,087 |
| 2024-06-24 | 3.590 | 3.590 | 3.560 | 3.590 | 3.590 | 7,335 |
| 2024-06-21 | 3.520 | 3.590 | 3.520 | 3.590 | 3.590 | 5,668 |
| 2024-06-20 | 3.495 | 3.525 | 3.495 | 3.520 | 3.520 | 6,199 |
| 2024-06-19 | 3.505 | 3.520 | 3.470 | 3.515 | 3.515 | 18,763 |
| 2024-06-18 | 3.580 | 3.580 | 3.470 | 3.500 | 3.500 | 10,813 |
| 2024-06-17 | 3.340 | 3.580 | 3.340 | 3.580 | 3.580 | 14,054 |
| 2024-06-14 | 3.400 | 3.430 | 3.320 | 3.410 | 3.410 | 19,467 |
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.