Ekinops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	7.140	7.140	6.960	7.050	7.050	80,863
2022-10-20	7.290	7.290	7.040	7.080	7.080	94,198
2022-10-19	7.200	7.300	7.140	7.210	7.210	101,943
2022-10-18	7.070	7.200	7.030	7.200	7.200	26,979
2022-10-17	7.100	7.140	7.000	7.030	7.030	27,418
2022-10-14	6.980	7.050	6.900	6.970	6.970	41,957
2022-10-13	6.990	6.990	6.900	6.960	6.960	21,216
2022-10-12	7.000	7.160	6.950	6.970	6.970	102,991
2022-10-11	6.700	6.750	6.590	6.650	6.650	9,300
2022-10-10	6.620	6.700	6.530	6.670	6.670	20,428
2022-10-07	6.270	6.420	6.270	6.370	6.370	7,942
2022-10-06	6.160	6.330	6.150	6.320	6.320	9,710
2022-10-05	6.150	6.190	6.100	6.150	6.150	13,426
2022-10-04	6.120	6.270	6.090	6.150	6.150	18,903
2022-10-03	6.260	6.260	6.060	6.110	6.110	20,335
2022-09-30	6.260	6.390	6.110	6.300	6.300	20,691
2022-09-29	6.310	6.310	6.200	6.260	6.260	17,908
2022-09-28	6.320	6.320	6.190	6.310	6.310	9,426
2022-09-27	6.310	6.430	6.310	6.390	6.390	21,060
2022-09-26	6.410	6.410	6.250	6.260	6.260	13,554
2022-09-23	6.600	6.600	6.450	6.500	6.500	16,077
2022-09-22	6.680	6.680	6.550	6.600	6.600	9,352
2022-09-21	6.690	6.700	6.630	6.700	6.700	11,765
2022-09-20	6.730	6.770	6.670	6.670	6.670	9,904
2022-09-19	6.750	6.830	6.670	6.800	6.800	7,301
2022-09-16	6.890	6.900	6.750	6.790	6.790	8,873
2022-09-15	6.900	6.910	6.850	6.880	6.880	3,843
2022-09-14	6.820	6.920	6.820	6.900	6.900	9,046
2022-09-13	6.840	6.900	6.830	6.860	6.860	5,226
2022-09-12	6.820	6.890	6.760	6.840	6.840	11,654
2022-09-09	6.690	6.850	6.690	6.760	6.760	4,268
2022-09-08	6.620	6.790	6.620	6.670	6.670	8,851
2022-09-07	6.720	6.720	6.610	6.650	6.650	7,807
2022-09-06	6.820	6.820	6.730	6.730	6.730	4,758
2022-09-05	6.960	6.960	6.770	6.800	6.800	6,680
2022-09-02	6.700	7.040	6.650	7.040	7.040	15,261
2022-09-01	6.980	6.980	6.620	6.650	6.650	29,371
2022-08-31	7.010	7.020	6.960	6.990	6.990	12,225
2022-08-30	7.080	7.080	7.000	7.010	7.010	3,588
2022-08-29	7.130	7.130	7.000	7.080	7.080	12,434
2022-08-26	7.330	7.350	7.060	7.170	7.170	32,470
2022-08-25	7.150	7.340	7.100	7.300	7.300	15,227
2022-08-24	7.100	7.170	7.030	7.170	7.170	11,168
2022-08-23	7.010	7.100	7.000	7.090	7.090	17,510
2022-08-22	7.170	7.170	7.010	7.010	7.010	26,493
2022-08-19	7.100	7.200	7.030	7.160	7.160	23,524
2022-08-18	6.980	7.000	6.900	6.980	6.980	5,101
2022-08-17	7.070	7.070	6.980	6.980	6.980	4,925
2022-08-16	7.180	7.180	7.010	7.010	7.010	6,294
2022-08-15	7.170	7.190	7.150	7.190	7.190	4,827
2022-08-12	7.170	7.200	6.970	7.200	7.200	16,033
2022-08-11	7.170	7.200	7.120	7.170	7.170	15,119
2022-08-10	7.150	7.220	7.150	7.160	7.160	8,510
2022-08-09	7.150	7.170	7.150	7.160	7.160	9,949
2022-08-08	7.000	7.250	7.000	7.150	7.150	39,250
2022-08-05	7.070	7.170	6.970	7.030	7.030	18,338
2022-08-04	6.910	7.060	6.910	7.040	7.040	19,926
2022-08-03	6.840	6.910	6.800	6.900	6.900	9,284
2022-08-02	7.020	7.020	6.760	6.800	6.800	16,612
2022-08-01	6.990	7.070	6.980	7.010	7.010	12,222

← NewerPage 18 of 22 · 1,281 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.