Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.745 | 3.745 | 3.400 | 3.400 | 3.400 | 17,699 |
| 2024-06-12 | 3.775 | 3.775 | 3.735 | 3.740 | 3.740 | 7,731 |
| 2024-06-11 | 3.790 | 3.850 | 3.770 | 3.785 | 3.785 | 19,292 |
| 2024-06-10 | 3.925 | 3.925 | 3.710 | 3.785 | 3.785 | 19,166 |
| 2024-06-07 | 3.995 | 3.995 | 3.875 | 3.955 | 3.955 | 22,560 |
| 2024-06-06 | 4.285 | 4.300 | 3.950 | 4.025 | 4.025 | 29,656 |
| 2024-06-05 | 4.290 | 4.345 | 4.280 | 4.280 | 4.280 | 120,947 |
| 2024-06-04 | 4.250 | 4.270 | 4.230 | 4.270 | 4.270 | 16,258 |
| 2024-06-03 | 4.150 | 4.270 | 4.150 | 4.245 | 4.245 | 18,562 |
| 2024-05-31 | 4.025 | 4.120 | 4.015 | 4.100 | 4.100 | 11,474 |
| 2024-05-30 | 4.080 | 4.080 | 3.990 | 4.040 | 4.040 | 11,987 |
| 2024-05-29 | 4.125 | 4.135 | 4.070 | 4.080 | 4.080 | 14,637 |
| 2024-05-28 | 4.130 | 4.150 | 4.080 | 4.125 | 4.125 | 28,706 |
| 2024-05-27 | 4.290 | 4.290 | 4.130 | 4.150 | 4.150 | 25,427 |
| 2024-05-24 | 4.350 | 4.350 | 4.190 | 4.285 | 4.285 | 144,575 |
| 2024-05-23 | 3.980 | 4.290 | 3.970 | 4.225 | 4.225 | 69,302 |
| 2024-05-22 | 4.005 | 4.100 | 3.880 | 3.960 | 3.960 | 81,289 |
| 2024-05-21 | 3.955 | 4.020 | 3.950 | 3.995 | 3.995 | 29,433 |
| 2024-05-20 | 3.965 | 3.985 | 3.920 | 3.965 | 3.965 | 20,036 |
| 2024-05-17 | 3.980 | 4.035 | 3.700 | 4.000 | 4.000 | 91,722 |
| 2024-05-16 | 3.450 | 4.020 | 3.440 | 3.980 | 3.980 | 117,869 |
| 2024-05-15 | 3.360 | 3.440 | 3.320 | 3.440 | 3.440 | 22,672 |
| 2024-05-14 | 3.260 | 3.360 | 3.260 | 3.350 | 3.350 | 29,721 |
| 2024-05-13 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 12,174 |
| 2024-05-10 | 3.305 | 3.330 | 3.295 | 3.300 | 3.300 | 11,841 |
| 2024-05-09 | 3.295 | 3.300 | 3.275 | 3.300 | 3.300 | 9,243 |
| 2024-05-08 | 3.300 | 3.310 | 3.225 | 3.295 | 3.295 | 34,301 |
| 2024-05-07 | 3.295 | 3.410 | 3.265 | 3.280 | 3.280 | 32,987 |
| 2024-05-06 | 3.220 | 3.250 | 3.220 | 3.220 | 3.220 | 66,648 |
| 2024-05-03 | 3.240 | 3.250 | 3.210 | 3.215 | 3.215 | 4,544 |
| 2024-05-02 | 3.300 | 3.305 | 3.215 | 3.215 | 3.215 | 19,494 |
| 2024-04-30 | 3.325 | 3.330 | 3.280 | 3.300 | 3.300 | 10,400 |
| 2024-04-29 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 10,268 |
| 2024-04-26 | 3.345 | 3.365 | 3.345 | 3.350 | 3.350 | 4,392 |
| 2024-04-25 | 3.370 | 3.370 | 3.345 | 3.345 | 3.345 | 2,392 |
| 2024-04-24 | 3.485 | 3.500 | 3.375 | 3.375 | 3.375 | 7,762 |
| 2024-04-23 | 3.520 | 3.540 | 3.485 | 3.485 | 3.485 | 31,650 |
| 2024-04-22 | 3.505 | 3.530 | 3.505 | 3.515 | 3.515 | 2,221 |
| 2024-04-19 | 3.510 | 3.525 | 3.485 | 3.500 | 3.500 | 22,650 |
| 2024-04-18 | 3.505 | 3.535 | 3.505 | 3.505 | 3.505 | 4,209 |
| 2024-04-17 | 3.560 | 3.560 | 3.490 | 3.505 | 3.505 | 13,671 |
| 2024-04-16 | 3.600 | 3.650 | 3.520 | 3.555 | 3.555 | 22,602 |
| 2024-04-15 | 3.680 | 3.680 | 3.635 | 3.635 | 3.635 | 5,162 |
| 2024-04-12 | 3.540 | 3.670 | 3.540 | 3.670 | 3.670 | 19,551 |
| 2024-04-11 | 3.510 | 3.550 | 3.380 | 3.530 | 3.530 | 36,090 |
| 2024-04-10 | 3.655 | 3.655 | 3.540 | 3.545 | 3.545 | 17,243 |
| 2024-04-09 | 3.810 | 3.810 | 3.640 | 3.650 | 3.650 | 23,819 |
| 2024-04-08 | 3.730 | 3.860 | 3.720 | 3.815 | 3.815 | 93,991 |
| 2024-04-05 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 56,421 |
| 2024-04-04 | 3.580 | 3.630 | 3.545 | 3.630 | 3.630 | 42,123 |
| 2024-04-03 | 3.645 | 3.690 | 3.520 | 3.565 | 3.565 | 37,868 |
| 2024-04-02 | 3.800 | 3.800 | 3.640 | 3.645 | 3.645 | 29,637 |
| 2024-03-28 | 3.585 | 3.770 | 3.550 | 3.730 | 3.730 | 80,246 |
| 2024-03-27 | 3.505 | 3.605 | 3.440 | 3.585 | 3.585 | 42,858 |
| 2024-03-26 | 3.245 | 3.565 | 3.245 | 3.460 | 3.460 | 96,464 |
| 2024-03-25 | 3.175 | 3.245 | 3.175 | 3.225 | 3.225 | 17,022 |
| 2024-03-22 | 3.250 | 3.260 | 3.100 | 3.175 | 3.175 | 26,619 |
| 2024-03-21 | 3.265 | 3.350 | 3.250 | 3.250 | 3.250 | 17,137 |
| 2024-03-20 | 3.230 | 3.260 | 3.230 | 3.260 | 3.260 | 15,340 |
| 2024-03-19 | 3.230 | 3.270 | 3.230 | 3.230 | 3.230 | 13,874 |
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.