Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 8.630 | 8.830 | 8.550 | 8.830 | 8.830 | 62,323 |
| 2023-01-16 | 8.570 | 8.720 | 8.520 | 8.660 | 8.660 | 63,571 |
| 2023-01-13 | 8.650 | 8.650 | 8.200 | 8.490 | 8.490 | 57,616 |
| 2023-01-12 | 8.320 | 8.670 | 8.020 | 8.670 | 8.670 | 142,702 |
| 2023-01-11 | 8.510 | 8.550 | 8.400 | 8.460 | 8.460 | 30,872 |
| 2023-01-10 | 8.660 | 8.660 | 8.420 | 8.510 | 8.510 | 28,067 |
| 2023-01-09 | 8.710 | 8.740 | 8.520 | 8.690 | 8.690 | 36,879 |
| 2023-01-06 | 8.490 | 8.750 | 8.490 | 8.700 | 8.700 | 49,596 |
| 2023-01-05 | 8.350 | 8.490 | 8.320 | 8.480 | 8.480 | 23,171 |
| 2023-01-04 | 8.400 | 8.430 | 8.250 | 8.390 | 8.390 | 22,291 |
| 2023-01-03 | 8.200 | 8.460 | 8.190 | 8.400 | 8.400 | 42,030 |
| 2023-01-02 | 8.400 | 8.420 | 8.060 | 8.270 | 8.270 | 43,133 |
| 2022-12-30 | 8.420 | 8.430 | 8.360 | 8.400 | 8.400 | 10,868 |
| 2022-12-29 | 8.380 | 8.430 | 8.180 | 8.420 | 8.420 | 37,020 |
| 2022-12-28 | 8.190 | 8.400 | 8.160 | 8.400 | 8.400 | 36,148 |
| 2022-12-27 | 8.100 | 8.220 | 8.100 | 8.160 | 8.160 | 31,155 |
| 2022-12-23 | 7.890 | 8.190 | 7.880 | 8.090 | 8.090 | 57,376 |
| 2022-12-22 | 7.750 | 7.910 | 7.690 | 7.890 | 7.890 | 13,593 |
| 2022-12-21 | 7.930 | 7.960 | 7.700 | 7.700 | 7.700 | 20,390 |
| 2022-12-20 | 7.720 | 7.940 | 7.700 | 7.910 | 7.910 | 32,173 |
| 2022-12-19 | 7.800 | 7.820 | 7.690 | 7.770 | 7.770 | 28,895 |
| 2022-12-16 | 7.630 | 7.840 | 7.620 | 7.800 | 7.800 | 42,463 |
| 2022-12-15 | 7.640 | 7.650 | 7.620 | 7.620 | 7.620 | 31,970 |
| 2022-12-14 | 7.630 | 7.740 | 7.620 | 7.660 | 7.660 | 18,812 |
| 2022-12-13 | 7.820 | 7.820 | 7.620 | 7.630 | 7.630 | 81,262 |
| 2022-12-12 | 7.630 | 7.820 | 7.600 | 7.820 | 7.820 | 52,698 |
| 2022-12-09 | 7.560 | 7.670 | 7.520 | 7.630 | 7.630 | 27,738 |
| 2022-12-08 | 7.350 | 7.620 | 7.290 | 7.550 | 7.550 | 45,372 |
| 2022-12-07 | 7.100 | 7.400 | 7.070 | 7.290 | 7.290 | 82,687 |
| 2022-12-06 | 7.120 | 7.130 | 7.060 | 7.080 | 7.080 | 9,593 |
| 2022-12-05 | 7.070 | 7.140 | 7.040 | 7.140 | 7.140 | 14,442 |
| 2022-12-02 | 7.200 | 7.200 | 7.080 | 7.080 | 7.080 | 17,410 |
| 2022-12-01 | 7.080 | 7.290 | 7.060 | 7.200 | 7.200 | 32,076 |
| 2022-11-30 | 7.010 | 7.030 | 7.000 | 7.020 | 7.020 | 13,442 |
| 2022-11-29 | 7.000 | 7.010 | 7.000 | 7.000 | 7.000 | 2,166 |
| 2022-11-28 | 7.000 | 7.010 | 6.980 | 7.000 | 7.000 | 49,322 |
| 2022-11-25 | 7.080 | 7.090 | 7.010 | 7.050 | 7.050 | 16,201 |
| 2022-11-24 | 7.080 | 7.200 | 7.080 | 7.100 | 7.100 | 17,372 |
| 2022-11-23 | 7.060 | 7.120 | 7.040 | 7.120 | 7.120 | 7,004 |
| 2022-11-22 | 7.060 | 7.060 | 7.020 | 7.060 | 7.060 | 4,546 |
| 2022-11-21 | 7.130 | 7.150 | 7.030 | 7.060 | 7.060 | 13,284 |
| 2022-11-18 | 7.090 | 7.150 | 7.060 | 7.150 | 7.150 | 7,363 |
| 2022-11-17 | 7.120 | 7.120 | 7.020 | 7.090 | 7.090 | 33,147 |
| 2022-11-16 | 7.120 | 7.150 | 6.960 | 7.140 | 7.140 | 37,744 |
| 2022-11-15 | 7.090 | 7.120 | 7.030 | 7.120 | 7.120 | 28,466 |
| 2022-11-14 | 7.200 | 7.200 | 7.050 | 7.060 | 7.060 | 8,495 |
| 2022-11-11 | 7.080 | 7.190 | 7.010 | 7.160 | 7.160 | 28,640 |
| 2022-11-10 | 7.050 | 7.080 | 7.040 | 7.080 | 7.080 | 49,580 |
| 2022-11-09 | 7.080 | 7.080 | 7.050 | 7.050 | 7.050 | 13,063 |
| 2022-11-08 | 7.050 | 7.100 | 7.050 | 7.090 | 7.090 | 12,818 |
| 2022-11-07 | 7.120 | 7.120 | 7.030 | 7.080 | 7.080 | 23,030 |
| 2022-11-04 | 7.070 | 7.120 | 7.030 | 7.120 | 7.120 | 18,397 |
| 2022-11-03 | 7.060 | 7.080 | 7.000 | 7.070 | 7.070 | 17,363 |
| 2022-11-02 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 13,966 |
| 2022-11-01 | 7.000 | 7.150 | 7.000 | 7.100 | 7.100 | 16,866 |
| 2022-10-31 | 6.950 | 6.980 | 6.920 | 6.970 | 6.970 | 6,333 |
| 2022-10-28 | 6.900 | 6.960 | 6.860 | 6.960 | 6.960 | 19,254 |
| 2022-10-27 | 7.000 | 7.040 | 6.890 | 6.890 | 6.890 | 19,358 |
| 2022-10-26 | 6.800 | 7.080 | 6.770 | 7.000 | 7.000 | 90,969 |
| 2022-10-25 | 7.000 | 7.010 | 6.760 | 6.800 | 6.800 | 92,377 |
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.