Ekinops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	7.210	7.250	6.990	7.010	7.010	36,458
2022-07-28	7.090	7.330	7.060	7.250	7.250	42,788
2022-07-27	6.990	7.030	6.940	6.990	6.990	215,488
2022-07-26	6.860	7.000	6.860	6.990	6.990	20,716
2022-07-25	7.050	7.080	6.850	6.850	6.850	20,911
2022-07-22	7.030	7.070	7.000	7.050	7.050	9,672
2022-07-21	6.930	7.070	6.930	7.030	7.030	14,315
2022-07-20	6.850	6.980	6.820	6.930	6.930	7,923
2022-07-19	6.980	7.000	6.850	6.850	6.850	9,778
2022-07-18	6.800	6.950	6.800	6.950	6.950	18,969
2022-07-15	6.900	6.910	6.790	6.790	6.790	24,119
2022-07-14	6.960	6.980	6.850	6.870	6.870	4,457
2022-07-13	6.800	6.960	6.800	6.960	6.960	17,542
2022-07-12	6.840	6.980	6.790	6.800	6.800	61,212
2022-07-11	6.530	6.710	6.380	6.640	6.640	21,316
2022-07-08	6.380	6.560	6.380	6.550	6.550	26,630
2022-07-07	6.150	6.380	6.120	6.340	6.340	24,272
2022-07-06	6.130	6.230	6.000	6.150	6.150	17,422
2022-07-05	6.280	6.290	6.060	6.110	6.110	19,137
2022-07-04	6.380	6.380	6.220	6.280	6.280	11,425
2022-07-01	6.210	6.290	6.110	6.280	6.280	15,625
2022-06-30	6.160	6.370	6.110	6.200	6.200	99,877
2022-06-29	6.170	6.170	5.970	6.020	6.020	4,169
2022-06-28	6.170	6.230	6.160	6.160	6.160	2,467
2022-06-27	6.160	6.210	6.130	6.160	6.160	2,858
2022-06-24	6.070	6.150	6.070	6.150	6.150	5,732
2022-06-23	6.100	6.120	5.980	6.070	6.070	20,790
2022-06-22	6.200	6.220	6.010	6.090	6.090	16,093
2022-06-21	6.000	6.230	6.000	6.170	6.170	26,729
2022-06-20	5.950	6.000	5.900	5.970	5.970	9,487
2022-06-17	5.730	6.030	5.720	5.950	5.950	33,375
2022-06-16	5.920	5.920	5.640	5.720	5.720	26,373
2022-06-15	5.860	5.970	5.810	5.920	5.920	32,720
2022-06-14	5.870	5.900	5.660	5.850	5.850	45,896
2022-06-13	6.100	6.100	5.770	5.920	5.920	43,314
2022-06-10	6.230	6.310	6.150	6.150	6.150	25,109
2022-06-09	6.420	6.420	6.230	6.250	6.250	12,100
2022-06-08	6.520	6.520	6.300	6.420	6.420	25,610
2022-06-07	6.470	6.480	6.390	6.400	6.400	7,325
2022-06-06	6.410	6.530	6.410	6.470	6.470	20,792
2022-06-03	6.460	6.460	6.340	6.460	6.460	14,188
2022-06-02	6.460	6.500	6.380	6.420	6.420	17,893
2022-06-01	6.580	6.580	6.490	6.510	6.510	15,410
2022-05-31	6.700	6.700	6.470	6.530	6.530	21,886
2022-05-30	6.460	6.690	6.460	6.690	6.690	26,535
2022-05-27	6.460	6.500	6.400	6.440	6.440	10,888
2022-05-26	6.410	6.550	6.380	6.450	6.450	9,650
2022-05-25	6.330	6.490	6.280	6.400	6.400	12,886
2022-05-24	6.500	6.500	6.320	6.320	6.320	25,257
2022-05-23	6.590	6.590	6.480	6.480	6.480	20,548
2022-05-20	6.490	6.530	6.460	6.510	6.510	8,514
2022-05-19	6.520	6.520	6.370	6.490	6.490	64,148
2022-05-18	6.540	6.560	6.460	6.510	6.510	16,012
2022-05-17	6.500	6.590	6.500	6.530	6.530	13,052
2022-05-16	6.600	6.600	6.460	6.500	6.500	55,263
2022-05-13	6.450	6.600	6.390	6.600	6.600	35,269
2022-05-12	6.190	6.450	6.110	6.450	6.450	26,114
2022-05-11	6.150	6.210	6.100	6.210	6.210	19,944
2022-05-10	6.190	6.190	6.070	6.140	6.140	16,175
2022-05-09	6.220	6.240	6.110	6.210	6.210	23,305

← NewerPage 19 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.