Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 5.960 | 6.000 | 5.910 | 5.990 | 5.990 | 9,872 |
| 2023-09-27 | 6.100 | 6.100 | 5.950 | 5.960 | 5.960 | 28,945 |
| 2023-09-26 | 6.190 | 6.210 | 5.980 | 6.000 | 6.000 | 43,901 |
| 2023-09-25 | 6.330 | 6.340 | 6.150 | 6.180 | 6.180 | 19,879 |
| 2023-09-22 | 6.470 | 6.470 | 6.300 | 6.300 | 6.300 | 13,595 |
| 2023-09-21 | 6.400 | 6.680 | 6.400 | 6.500 | 6.500 | 27,517 |
| 2023-09-20 | 6.630 | 6.650 | 6.340 | 6.400 | 6.400 | 28,617 |
| 2023-09-19 | 6.760 | 6.760 | 6.600 | 6.620 | 6.620 | 15,705 |
| 2023-09-18 | 6.970 | 6.970 | 6.750 | 6.750 | 6.750 | 12,758 |
| 2023-09-15 | 6.960 | 7.090 | 6.960 | 6.970 | 6.970 | 9,708 |
| 2023-09-14 | 7.120 | 7.130 | 6.920 | 6.990 | 6.990 | 39,339 |
| 2023-09-13 | 7.280 | 7.280 | 7.080 | 7.130 | 7.130 | 5,779 |
| 2023-09-12 | 7.320 | 7.340 | 7.150 | 7.270 | 7.270 | 9,736 |
| 2023-09-11 | 7.330 | 7.390 | 7.240 | 7.320 | 7.320 | 57,990 |
| 2023-09-08 | 7.270 | 7.330 | 7.270 | 7.310 | 7.310 | 24,910 |
| 2023-09-07 | 7.140 | 7.390 | 7.130 | 7.270 | 7.270 | 13,267 |
| 2023-09-06 | 7.090 | 7.140 | 7.020 | 7.130 | 7.130 | 7,008 |
| 2023-09-05 | 7.110 | 7.120 | 7.040 | 7.080 | 7.080 | 10,283 |
| 2023-09-04 | 6.990 | 7.280 | 6.990 | 7.110 | 7.110 | 22,195 |
| 2023-09-01 | 6.990 | 7.010 | 6.900 | 6.980 | 6.980 | 10,604 |
| 2023-08-31 | 7.100 | 7.120 | 6.950 | 7.000 | 7.000 | 17,215 |
| 2023-08-30 | 7.150 | 7.150 | 7.080 | 7.100 | 7.100 | 13,615 |
| 2023-08-29 | 7.200 | 7.200 | 7.130 | 7.150 | 7.150 | 6,559 |
| 2023-08-28 | 7.140 | 7.310 | 7.140 | 7.150 | 7.150 | 9,402 |
| 2023-08-25 | 7.180 | 7.180 | 7.110 | 7.130 | 7.130 | 2,027 |
| 2023-08-24 | 7.240 | 7.270 | 7.150 | 7.170 | 7.170 | 5,918 |
| 2023-08-23 | 7.240 | 7.270 | 7.210 | 7.230 | 7.230 | 1,605 |
| 2023-08-22 | 7.290 | 7.290 | 7.220 | 7.240 | 7.240 | 6,471 |
| 2023-08-21 | 7.400 | 7.400 | 7.220 | 7.280 | 7.280 | 11,183 |
| 2023-08-18 | 7.100 | 7.300 | 7.080 | 7.300 | 7.300 | 18,153 |
| 2023-08-17 | 7.150 | 7.150 | 7.090 | 7.100 | 7.100 | 5,608 |
| 2023-08-16 | 7.260 | 7.260 | 7.130 | 7.170 | 7.170 | 7,660 |
| 2023-08-15 | 7.390 | 7.390 | 7.230 | 7.250 | 7.250 | 8,311 |
| 2023-08-14 | 7.510 | 7.510 | 7.340 | 7.390 | 7.390 | 6,126 |
| 2023-08-11 | 7.660 | 7.660 | 7.440 | 7.500 | 7.500 | 20,328 |
| 2023-08-10 | 7.650 | 7.660 | 7.620 | 7.660 | 7.660 | 18,512 |
| 2023-08-09 | 7.900 | 7.900 | 7.580 | 7.650 | 7.650 | 56,659 |
| 2023-08-08 | 7.920 | 7.920 | 7.860 | 7.900 | 7.900 | 4,106 |
| 2023-08-07 | 7.950 | 7.970 | 7.900 | 7.920 | 7.920 | 51,565 |
| 2023-08-04 | 7.950 | 7.970 | 7.920 | 7.950 | 7.950 | 10,334 |
| 2023-08-03 | 7.960 | 7.960 | 7.890 | 7.950 | 7.950 | 14,376 |
| 2023-08-02 | 7.980 | 8.010 | 7.920 | 7.950 | 7.950 | 36,911 |
| 2023-08-01 | 8.030 | 8.030 | 7.980 | 7.980 | 7.980 | 9,356 |
| 2023-07-31 | 7.690 | 8.050 | 7.660 | 8.000 | 8.000 | 32,849 |
| 2023-07-28 | 7.390 | 7.690 | 7.390 | 7.650 | 7.650 | 415,893 |
| 2023-07-27 | 7.250 | 7.360 | 7.230 | 7.350 | 7.350 | 9,120 |
| 2023-07-26 | 7.240 | 7.260 | 7.160 | 7.230 | 7.230 | 6,278 |
| 2023-07-25 | 7.150 | 7.240 | 7.080 | 7.240 | 7.240 | 10,139 |
| 2023-07-24 | 7.100 | 7.160 | 7.080 | 7.150 | 7.150 | 12,757 |
| 2023-07-21 | 7.320 | 7.320 | 7.140 | 7.200 | 7.200 | 16,292 |
| 2023-07-20 | 7.200 | 7.330 | 7.180 | 7.320 | 7.320 | 18,217 |
| 2023-07-19 | 7.170 | 7.200 | 7.110 | 7.160 | 7.160 | 8,997 |
| 2023-07-18 | 6.940 | 7.190 | 6.940 | 7.160 | 7.160 | 17,643 |
| 2023-07-17 | 6.900 | 7.010 | 6.830 | 6.970 | 6.970 | 31,256 |
| 2023-07-14 | 7.460 | 7.460 | 7.100 | 7.160 | 7.160 | 60,577 |
| 2023-07-13 | 7.530 | 7.590 | 7.490 | 7.540 | 7.540 | 5,435 |
| 2023-07-12 | 7.780 | 7.840 | 7.410 | 7.530 | 7.530 | 17,173 |
| 2023-07-11 | 7.730 | 7.780 | 7.680 | 7.780 | 7.780 | 5,661 |
| 2023-07-10 | 7.640 | 7.810 | 7.640 | 7.720 | 7.720 | 15,508 |
| 2023-07-07 | 7.810 | 7.810 | 7.680 | 7.690 | 7.690 | 6,316 |
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.