Ekinops SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	8.890	9.110	8.860	9.080	9.080	21,088
2023-04-11	8.820	8.880	8.800	8.880	8.880	11,462
2023-04-06	8.840	8.870	8.800	8.840	8.840	8,695
2023-04-05	8.890	8.890	8.770	8.840	8.840	14,540
2023-04-04	8.790	8.920	8.780	8.860	8.860	11,302
2023-04-03	8.870	8.870	8.720	8.750	8.750	13,839
2023-03-31	9.000	9.000	8.810	8.820	8.820	7,915
2023-03-30	9.000	9.060	8.870	8.910	8.910	7,510
2023-03-29	8.960	8.990	8.850	8.960	8.960	24,896
2023-03-28	9.250	9.250	8.920	8.940	8.940	23,188
2023-03-27	9.340	9.400	9.190	9.210	9.210	17,748
2023-03-24	9.400	9.410	9.190	9.340	9.340	30,275
2023-03-23	9.270	9.380	9.200	9.360	9.360	32,270
2023-03-22	9.380	9.400	9.310	9.320	9.320	20,121
2023-03-21	9.150	9.350	9.150	9.330	9.330	58,713
2023-03-20	9.060	9.180	8.930	9.150	9.150	53,518
2023-03-17	9.160	9.240	8.930	9.050	9.050	70,898
2023-03-16	8.910	9.100	8.910	9.050	9.050	30,693
2023-03-15	9.040	9.040	8.810	8.860	8.860	46,618
2023-03-14	8.920	9.070	8.810	9.040	9.040	24,642
2023-03-13	9.110	9.120	8.820	8.950	8.950	45,302
2023-03-10	9.000	9.120	8.910	9.120	9.120	27,862
2023-03-09	9.100	9.220	9.080	9.150	9.150	51,805
2023-03-08	9.020	9.200	9.010	9.150	9.150	144,225
2023-03-07	9.020	9.030	8.690	8.810	8.810	23,388
2023-03-06	8.910	9.090	8.910	9.010	9.010	44,745
2023-03-03	8.790	8.890	8.790	8.890	8.890	8,015
2023-03-02	8.720	8.850	8.710	8.790	8.790	12,875
2023-03-01	8.600	8.750	8.600	8.730	8.730	8,599
2023-02-28	8.600	8.600	8.570	8.600	8.600	19,761
2023-02-27	8.620	8.690	8.600	8.620	8.620	11,783
2023-02-24	8.640	8.650	8.620	8.640	8.640	7,228
2023-02-23	8.670	8.690	8.620	8.630	8.630	23,641
2023-02-22	8.520	8.700	8.500	8.650	8.650	13,681
2023-02-21	8.560	8.580	8.500	8.520	8.520	11,249
2023-02-20	8.560	8.570	8.500	8.540	8.540	16,618
2023-02-17	8.700	8.700	8.600	8.600	8.600	11,863
2023-02-16	8.810	8.830	8.670	8.700	8.700	6,818
2023-02-15	8.800	8.830	8.760	8.810	8.810	13,693
2023-02-14	8.620	8.870	8.620	8.790	8.790	30,657
2023-02-13	8.620	8.720	8.580	8.600	8.600	32,780
2023-02-10	8.510	8.580	8.500	8.580	8.580	9,592
2023-02-09	8.460	8.580	8.460	8.540	8.540	22,638
2023-02-08	8.470	8.580	8.440	8.470	8.470	15,274
2023-02-07	8.540	8.550	8.420	8.460	8.460	22,830
2023-02-06	8.680	8.680	8.530	8.540	8.540	22,445
2023-02-03	8.800	8.800	8.680	8.710	8.710	17,775
2023-02-02	8.610	8.750	8.600	8.710	8.710	23,017
2023-02-01	8.590	8.700	8.590	8.600	8.600	8,988
2023-01-31	8.540	8.590	8.500	8.580	8.580	13,723
2023-01-30	8.510	8.590	8.440	8.530	8.530	22,994
2023-01-27	8.640	8.650	8.510	8.510	8.510	29,181
2023-01-26	8.720	8.750	8.640	8.660	8.660	20,246
2023-01-25	8.860	8.890	8.640	8.720	8.720	34,358
2023-01-24	8.780	8.830	8.670	8.800	8.800	72,711
2023-01-23	8.790	8.830	8.760	8.780	8.780	20,449
2023-01-20	8.810	8.900	8.730	8.800	8.800	17,805
2023-01-19	8.910	8.910	8.700	8.800	8.800	42,937
2023-01-18	8.840	8.950	8.800	8.930	8.930	81,741
2023-01-17	8.630	8.830	8.550	8.830	8.830	62,323

← NewerPage 16 of 22 · 1,285 trading daysOlder →

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.