Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 7.910 | 7.910 | 7.810 | 7.810 | 7.810 | 3,320 |
| 2023-07-05 | 7.950 | 8.030 | 7.880 | 7.900 | 7.900 | 11,359 |
| 2023-07-04 | 7.760 | 7.970 | 7.740 | 7.950 | 7.950 | 9,822 |
| 2023-07-03 | 7.920 | 7.950 | 7.700 | 7.760 | 7.760 | 8,567 |
| 2023-06-30 | 7.760 | 8.040 | 7.700 | 7.930 | 7.930 | 20,029 |
| 2023-06-29 | 7.630 | 7.800 | 7.630 | 7.780 | 7.780 | 7,577 |
| 2023-06-28 | 7.640 | 7.640 | 7.560 | 7.620 | 7.620 | 4,966 |
| 2023-06-27 | 7.720 | 7.730 | 7.590 | 7.620 | 7.620 | 7,908 |
| 2023-06-26 | 7.710 | 7.720 | 7.660 | 7.720 | 7.720 | 9,879 |
| 2023-06-23 | 7.890 | 7.890 | 7.660 | 7.710 | 7.710 | 15,270 |
| 2023-06-22 | 8.000 | 8.040 | 7.870 | 7.870 | 7.870 | 10,300 |
| 2023-06-21 | 8.000 | 8.020 | 7.950 | 8.000 | 8.000 | 10,277 |
| 2023-06-20 | 7.930 | 8.100 | 7.910 | 7.970 | 7.970 | 15,125 |
| 2023-06-19 | 7.880 | 7.950 | 7.870 | 7.920 | 7.920 | 7,831 |
| 2023-06-16 | 7.930 | 7.930 | 7.850 | 7.880 | 7.880 | 9,559 |
| 2023-06-15 | 7.910 | 7.960 | 7.860 | 7.920 | 7.920 | 39,794 |
| 2023-06-14 | 7.900 | 7.970 | 7.870 | 7.950 | 7.950 | 10,856 |
| 2023-06-13 | 7.950 | 7.980 | 7.740 | 7.870 | 7.870 | 26,737 |
| 2023-06-12 | 7.900 | 8.000 | 7.870 | 7.940 | 7.940 | 19,074 |
| 2023-06-09 | 7.900 | 7.900 | 7.800 | 7.870 | 7.870 | 16,174 |
| 2023-06-08 | 7.920 | 7.940 | 7.840 | 7.870 | 7.870 | 17,539 |
| 2023-06-07 | 8.070 | 8.070 | 7.920 | 7.920 | 7.920 | 18,733 |
| 2023-06-06 | 8.000 | 8.140 | 7.960 | 8.060 | 8.060 | 8,233 |
| 2023-06-05 | 8.160 | 8.180 | 8.000 | 8.000 | 8.000 | 22,886 |
| 2023-06-02 | 7.980 | 8.040 | 7.950 | 7.980 | 7.980 | 21,202 |
| 2023-06-01 | 8.110 | 8.110 | 7.950 | 7.960 | 7.960 | 25,499 |
| 2023-05-31 | 7.690 | 8.130 | 7.620 | 8.100 | 8.100 | 20,711 |
| 2023-05-30 | 7.840 | 7.850 | 7.680 | 7.700 | 7.700 | 19,400 |
| 2023-05-29 | 7.880 | 7.880 | 7.780 | 7.850 | 7.850 | 7,024 |
| 2023-05-26 | 7.910 | 7.940 | 7.850 | 7.890 | 7.890 | 22,823 |
| 2023-05-25 | 8.110 | 8.110 | 7.900 | 7.900 | 7.900 | 30,001 |
| 2023-05-24 | 8.090 | 8.180 | 8.040 | 8.110 | 8.110 | 8,682 |
| 2023-05-23 | 8.000 | 8.060 | 7.950 | 8.060 | 8.060 | 16,735 |
| 2023-05-22 | 8.100 | 8.110 | 7.970 | 7.970 | 7.970 | 11,885 |
| 2023-05-19 | 8.360 | 8.360 | 8.060 | 8.090 | 8.090 | 10,872 |
| 2023-05-18 | 8.320 | 8.430 | 8.260 | 8.320 | 8.320 | 12,521 |
| 2023-05-17 | 8.110 | 8.250 | 8.110 | 8.180 | 8.180 | 13,108 |
| 2023-05-16 | 7.930 | 8.170 | 7.870 | 8.110 | 8.110 | 11,649 |
| 2023-05-15 | 8.000 | 8.010 | 7.860 | 7.930 | 7.930 | 23,518 |
| 2023-05-12 | 7.960 | 8.010 | 7.960 | 8.010 | 8.010 | 12,819 |
| 2023-05-11 | 8.080 | 8.090 | 7.930 | 7.960 | 7.960 | 14,644 |
| 2023-05-10 | 8.020 | 8.160 | 7.980 | 8.080 | 8.080 | 13,118 |
| 2023-05-09 | 8.190 | 8.190 | 7.980 | 8.020 | 8.020 | 7,087 |
| 2023-05-08 | 8.080 | 8.220 | 8.080 | 8.190 | 8.190 | 9,913 |
| 2023-05-05 | 7.820 | 8.080 | 7.790 | 8.060 | 8.060 | 13,701 |
| 2023-05-04 | 7.900 | 7.900 | 7.690 | 7.810 | 7.810 | 24,243 |
| 2023-05-03 | 8.130 | 8.130 | 7.950 | 7.950 | 7.950 | 10,587 |
| 2023-05-02 | 8.150 | 8.240 | 8.110 | 8.110 | 8.110 | 12,728 |
| 2023-04-28 | 8.230 | 8.300 | 8.120 | 8.150 | 8.150 | 26,018 |
| 2023-04-27 | 8.230 | 8.240 | 8.120 | 8.210 | 8.210 | 49,101 |
| 2023-04-26 | 8.540 | 8.540 | 8.210 | 8.310 | 8.310 | 19,852 |
| 2023-04-25 | 8.540 | 8.570 | 8.360 | 8.520 | 8.520 | 19,459 |
| 2023-04-24 | 8.670 | 8.670 | 8.530 | 8.540 | 8.540 | 7,902 |
| 2023-04-21 | 8.840 | 8.850 | 8.620 | 8.660 | 8.660 | 28,606 |
| 2023-04-20 | 8.840 | 8.850 | 8.790 | 8.830 | 8.830 | 16,158 |
| 2023-04-19 | 8.650 | 8.810 | 8.650 | 8.810 | 8.810 | 12,890 |
| 2023-04-18 | 8.710 | 8.720 | 8.630 | 8.650 | 8.650 | 18,035 |
| 2023-04-17 | 8.660 | 8.760 | 8.630 | 8.700 | 8.700 | 46,705 |
| 2023-04-14 | 8.900 | 8.900 | 8.530 | 8.650 | 8.650 | 59,561 |
| 2023-04-13 | 9.020 | 9.030 | 8.820 | 8.890 | 8.890 | 17,988 |
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.