Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.355 | 3.355 | 3.230 | 3.230 | 3.230 | 37,219 |
| 2024-03-15 | 3.460 | 3.460 | 3.390 | 3.390 | 3.390 | 16,286 |
| 2024-03-14 | 3.565 | 3.590 | 3.480 | 3.480 | 3.480 | 20,446 |
| 2024-03-13 | 3.520 | 3.550 | 3.505 | 3.550 | 3.550 | 13,023 |
| 2024-03-12 | 3.550 | 3.560 | 3.470 | 3.525 | 3.525 | 21,956 |
| 2024-03-11 | 3.585 | 3.590 | 3.555 | 3.570 | 3.570 | 10,808 |
| 2024-03-08 | 3.605 | 3.630 | 3.570 | 3.590 | 3.590 | 14,942 |
| 2024-03-07 | 3.620 | 3.625 | 3.550 | 3.595 | 3.595 | 26,052 |
| 2024-03-06 | 3.400 | 3.650 | 3.300 | 3.620 | 3.620 | 116,058 |
| 2024-03-05 | 3.840 | 3.870 | 3.820 | 3.840 | 3.840 | 31,302 |
| 2024-03-04 | 3.900 | 3.900 | 3.835 | 3.835 | 3.835 | 20,111 |
| 2024-03-01 | 4.000 | 4.030 | 3.890 | 3.900 | 3.900 | 27,355 |
| 2024-02-29 | 3.980 | 4.050 | 3.980 | 3.995 | 3.995 | 14,268 |
| 2024-02-28 | 4.170 | 4.170 | 4.055 | 4.070 | 4.070 | 9,191 |
| 2024-02-27 | 4.240 | 4.240 | 4.155 | 4.160 | 4.160 | 10,956 |
| 2024-02-26 | 4.080 | 4.240 | 4.070 | 4.240 | 4.240 | 17,422 |
| 2024-02-23 | 4.050 | 4.095 | 3.960 | 4.075 | 4.075 | 38,856 |
| 2024-02-22 | 4.140 | 4.195 | 4.000 | 4.030 | 4.030 | 71,973 |
| 2024-02-21 | 4.230 | 4.230 | 4.080 | 4.140 | 4.140 | 15,338 |
| 2024-02-20 | 4.360 | 4.360 | 4.150 | 4.200 | 4.200 | 11,596 |
| 2024-02-19 | 4.415 | 4.415 | 4.320 | 4.360 | 4.360 | 16,537 |
| 2024-02-16 | 4.500 | 4.550 | 4.390 | 4.420 | 4.420 | 9,727 |
| 2024-02-15 | 4.395 | 4.510 | 4.390 | 4.510 | 4.510 | 12,857 |
| 2024-02-14 | 4.315 | 4.480 | 4.310 | 4.390 | 4.390 | 134,964 |
| 2024-02-13 | 4.460 | 4.500 | 4.280 | 4.310 | 4.310 | 23,628 |
| 2024-02-12 | 4.440 | 4.600 | 4.360 | 4.455 | 4.455 | 44,111 |
| 2024-02-09 | 4.360 | 4.435 | 4.065 | 4.400 | 4.400 | 37,265 |
| 2024-02-08 | 4.420 | 4.420 | 4.320 | 4.360 | 4.360 | 11,970 |
| 2024-02-07 | 4.325 | 4.470 | 4.325 | 4.410 | 4.410 | 94,149 |
| 2024-02-06 | 4.370 | 4.375 | 4.230 | 4.320 | 4.320 | 201,121 |
| 2024-02-05 | 4.450 | 4.480 | 4.350 | 4.350 | 4.350 | 7,397 |
| 2024-02-02 | 4.480 | 4.550 | 4.435 | 4.445 | 4.445 | 16,994 |
| 2024-02-01 | 4.530 | 4.635 | 4.380 | 4.450 | 4.450 | 28,232 |
| 2024-01-31 | 4.655 | 4.655 | 4.510 | 4.525 | 4.525 | 124,529 |
| 2024-01-30 | 4.810 | 4.815 | 4.645 | 4.665 | 4.665 | 17,610 |
| 2024-01-29 | 4.845 | 4.845 | 4.760 | 4.810 | 4.810 | 8,160 |
| 2024-01-26 | 4.690 | 4.845 | 4.680 | 4.845 | 4.845 | 10,595 |
| 2024-01-25 | 4.820 | 4.820 | 4.690 | 4.690 | 4.690 | 5,851 |
| 2024-01-24 | 4.730 | 4.845 | 4.730 | 4.810 | 4.810 | 54,050 |
| 2024-01-23 | 4.725 | 4.780 | 4.705 | 4.730 | 4.730 | 14,524 |
| 2024-01-22 | 4.780 | 4.850 | 4.625 | 4.720 | 4.720 | 24,010 |
| 2024-01-19 | 4.900 | 4.970 | 4.760 | 4.780 | 4.780 | 41,508 |
| 2024-01-18 | 4.980 | 4.980 | 4.895 | 4.900 | 4.900 | 11,634 |
| 2024-01-17 | 5.050 | 5.050 | 4.975 | 4.980 | 4.980 | 4,743 |
| 2024-01-16 | 5.030 | 5.090 | 4.960 | 5.050 | 5.050 | 30,429 |
| 2024-01-15 | 5.200 | 5.200 | 4.945 | 5.040 | 5.040 | 29,069 |
| 2024-01-12 | 4.990 | 5.290 | 4.990 | 5.200 | 5.200 | 78,180 |
| 2024-01-11 | 5.100 | 5.180 | 4.740 | 4.980 | 4.980 | 79,884 |
| 2024-01-10 | 5.200 | 5.240 | 5.170 | 5.180 | 5.180 | 7,197 |
| 2024-01-09 | 5.300 | 5.400 | 5.180 | 5.190 | 5.190 | 16,128 |
| 2024-01-08 | 5.130 | 5.270 | 5.130 | 5.270 | 5.270 | 24,612 |
| 2024-01-05 | 5.310 | 5.330 | 5.130 | 5.130 | 5.130 | 15,604 |
| 2024-01-04 | 5.400 | 5.520 | 5.250 | 5.310 | 5.310 | 43,755 |
| 2024-01-03 | 5.620 | 5.620 | 5.320 | 5.350 | 5.350 | 28,405 |
| 2024-01-02 | 5.860 | 5.940 | 5.620 | 5.620 | 5.620 | 37,697 |
| 2023-12-29 | 5.720 | 5.860 | 5.670 | 5.860 | 5.860 | 27,059 |
| 2023-12-28 | 5.530 | 5.730 | 5.490 | 5.730 | 5.730 | 26,739 |
| 2023-12-27 | 5.310 | 5.590 | 5.300 | 5.520 | 5.520 | 19,988 |
| 2023-12-22 | 5.340 | 5.340 | 5.160 | 5.290 | 5.290 | 24,819 |
| 2023-12-21 | 5.340 | 5.340 | 5.210 | 5.310 | 5.310 | 6,318 |
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.