Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 5.280 | 5.360 | 5.280 | 5.340 | 5.340 | 24,417 |
| 2023-12-19 | 5.360 | 5.420 | 5.140 | 5.290 | 5.290 | 28,960 |
| 2023-12-18 | 5.200 | 5.400 | 5.170 | 5.320 | 5.320 | 21,360 |
| 2023-12-15 | 5.360 | 5.380 | 5.190 | 5.200 | 5.200 | 12,788 |
| 2023-12-14 | 5.200 | 5.450 | 5.160 | 5.240 | 5.240 | 73,083 |
| 2023-12-13 | 5.070 | 5.140 | 5.030 | 5.110 | 5.110 | 16,111 |
| 2023-12-12 | 5.310 | 5.330 | 5.010 | 5.020 | 5.020 | 25,228 |
| 2023-12-11 | 5.150 | 5.370 | 5.150 | 5.310 | 5.310 | 25,075 |
| 2023-12-08 | 5.020 | 5.130 | 4.980 | 5.100 | 5.100 | 41,909 |
| 2023-12-07 | 5.150 | 5.150 | 4.970 | 5.020 | 5.020 | 25,750 |
| 2023-12-06 | 5.000 | 5.210 | 4.990 | 5.150 | 5.150 | 24,077 |
| 2023-12-05 | 4.710 | 5.010 | 4.710 | 5.000 | 5.000 | 63,723 |
| 2023-12-04 | 4.700 | 4.700 | 4.585 | 4.620 | 4.620 | 16,470 |
| 2023-12-01 | 4.700 | 4.760 | 4.670 | 4.705 | 4.705 | 10,568 |
| 2023-11-30 | 4.660 | 4.750 | 4.650 | 4.690 | 4.690 | 10,674 |
| 2023-11-29 | 4.890 | 4.905 | 4.660 | 4.695 | 4.695 | 31,192 |
| 2023-11-28 | 4.830 | 5.020 | 4.830 | 4.905 | 4.905 | 21,643 |
| 2023-11-27 | 5.010 | 5.010 | 4.830 | 4.875 | 4.875 | 17,200 |
| 2023-11-24 | 5.120 | 5.140 | 5.010 | 5.040 | 5.040 | 11,202 |
| 2023-11-23 | 5.080 | 5.140 | 5.080 | 5.110 | 5.110 | 14,870 |
| 2023-11-22 | 5.100 | 5.160 | 5.050 | 5.080 | 5.080 | 24,374 |
| 2023-11-21 | 5.130 | 5.160 | 5.070 | 5.070 | 5.070 | 28,476 |
| 2023-11-20 | 5.160 | 5.180 | 4.980 | 5.040 | 5.040 | 12,982 |
| 2023-11-17 | 5.130 | 5.220 | 5.030 | 5.130 | 5.130 | 25,575 |
| 2023-11-16 | 5.200 | 5.200 | 5.080 | 5.130 | 5.130 | 37,239 |
| 2023-11-15 | 4.815 | 5.240 | 4.810 | 5.220 | 5.220 | 66,150 |
| 2023-11-14 | 4.780 | 4.800 | 4.735 | 4.790 | 4.790 | 41,082 |
| 2023-11-13 | 4.770 | 4.780 | 4.725 | 4.750 | 4.750 | 8,219 |
| 2023-11-10 | 4.840 | 4.870 | 4.700 | 4.720 | 4.720 | 22,454 |
| 2023-11-09 | 4.855 | 4.855 | 4.760 | 4.840 | 4.840 | 11,530 |
| 2023-11-08 | 4.700 | 4.890 | 4.700 | 4.835 | 4.835 | 18,733 |
| 2023-11-07 | 4.700 | 4.730 | 4.645 | 4.700 | 4.700 | 11,757 |
| 2023-11-06 | 4.990 | 4.990 | 4.660 | 4.715 | 4.715 | 76,860 |
| 2023-11-03 | 4.800 | 5.000 | 4.690 | 5.000 | 5.000 | 30,082 |
| 2023-11-02 | 4.625 | 4.800 | 4.505 | 4.800 | 4.800 | 43,769 |
| 2023-11-01 | 4.360 | 4.675 | 4.360 | 4.610 | 4.610 | 46,229 |
| 2023-10-31 | 3.940 | 4.350 | 3.940 | 4.350 | 4.350 | 73,539 |
| 2023-10-30 | 3.900 | 3.980 | 3.900 | 3.930 | 3.930 | 13,876 |
| 2023-10-27 | 3.920 | 3.940 | 3.840 | 3.880 | 3.880 | 18,901 |
| 2023-10-26 | 3.960 | 3.960 | 3.885 | 3.940 | 3.940 | 9,719 |
| 2023-10-25 | 4.100 | 4.100 | 3.880 | 4.000 | 4.000 | 23,066 |
| 2023-10-24 | 3.950 | 4.150 | 3.895 | 4.100 | 4.100 | 31,251 |
| 2023-10-23 | 3.940 | 3.985 | 3.875 | 3.985 | 3.985 | 34,974 |
| 2023-10-20 | 3.985 | 4.010 | 3.900 | 3.940 | 3.940 | 24,184 |
| 2023-10-19 | 3.995 | 4.140 | 3.900 | 4.005 | 4.005 | 66,148 |
| 2023-10-18 | 4.050 | 4.070 | 3.980 | 4.000 | 4.000 | 68,991 |
| 2023-10-17 | 4.185 | 4.210 | 4.015 | 4.030 | 4.030 | 35,403 |
| 2023-10-16 | 4.340 | 4.380 | 4.105 | 4.180 | 4.180 | 53,057 |
| 2023-10-13 | 4.750 | 4.750 | 4.220 | 4.340 | 4.340 | 87,618 |
| 2023-10-12 | 4.500 | 4.815 | 4.380 | 4.750 | 4.750 | 229,107 |
| 2023-10-11 | 5.200 | 5.590 | 5.140 | 5.430 | 5.430 | 31,620 |
| 2023-10-10 | 5.310 | 5.310 | 5.150 | 5.200 | 5.200 | 35,522 |
| 2023-10-09 | 5.330 | 5.330 | 5.130 | 5.300 | 5.300 | 28,956 |
| 2023-10-06 | 5.430 | 5.430 | 5.320 | 5.360 | 5.360 | 27,541 |
| 2023-10-05 | 5.630 | 5.680 | 5.400 | 5.460 | 5.460 | 21,396 |
| 2023-10-04 | 5.800 | 5.810 | 5.630 | 5.630 | 5.630 | 17,709 |
| 2023-10-03 | 5.940 | 6.000 | 5.850 | 5.850 | 5.850 | 29,552 |
| 2023-10-02 | 5.900 | 5.940 | 5.850 | 5.940 | 5.940 | 11,620 |
| 2023-09-29 | 6.000 | 6.020 | 5.890 | 5.900 | 5.900 | 23,945 |
| 2023-09-28 | 5.960 | 6.000 | 5.910 | 5.990 | 5.990 | 9,872 |
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.